Stockscreener 앱 받기
29.82
2.83%
0.82
시간 외 거래:
30.25
0.43
+1.44%
Gamestop Corporation 주식 (GME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $30.52 | $28.31 | $2.21 | 16,598,522.0 | +2.83% |
| 2024-12-19 | $30.60 | $28.82 | $1.78 | 10,105,810.0 | +1.58% |
| 2024-12-18 | $31.70 | $28.34 | $3.36 | 13,718,979.0 | -8.67% |
| 2024-12-17 | $31.88 | $29.64 | $2.24 | 19,816,260.0 | +6.18% |
| 2024-12-16 | $29.59 | $27.27 | $2.32 | 8,450,315.0 | +5.18% |
| 2024-12-13 | $28.86 | $27.92 | $0.938 | 6,507,829.0 | -2.64% |
| 2024-12-12 | $29.66 | $28.58 | $1.08 | 8,732,556.0 | -0.76% |
| 2024-12-11 | $30.16 | $27.51 | $2.65 | 20,176,532.0 | +7.58% |
| 2024-12-10 | $28.39 | $26.85 | $1.54 | 15,875,108.0 | -3.58% |
| 2024-12-09 | $29.86 | $27.74 | $2.12 | 11,358,012.0 | -3.89% |
| 2024-12-06 | $29.35 | $28.11 | $1.24 | 14,953,537.0 | +1.50% |
| 2024-12-05 | $30.87 | $26.15 | $4.72 | 39,900,209.0 | +5.92% |
| 2024-12-04 | $27.83 | $26.63 | $1.20 | 6,304,661.0 | -1.49% |
| 2024-12-03 | $27.59 | $26.49 | $1.10 | 5,934,972.0 | +0.62% |
| 2024-12-02 | $29.36 | $26.75 | $2.62 | 13,470,381.0 | -6.13% |
| 2024-11-29 | $31.08 | $28.85 | $2.23 | 10,463,055.0 | -5.96% |
| 2024-11-27 | $31.55 | $30.51 | $1.04 | 12,603,026.0 | +1.85% |
| 2024-11-26 | $32.12 | $28.78 | $3.34 | 24,406,933.0 | +2.22% |
| 2024-11-25 | $29.77 | $27.96 | $1.81 | 12,823,281.0 | +6.34% |
| 2024-11-22 | $28.46 | $27.42 | $1.04 | 7,758,500.0 | +0.29% |
Gamestop Corporation 주식 (GME) 연도별 가격 이력
이 심층 분석에서는 Gamestop Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gamestop Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gamestop Corporation 주식 (GME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.88 | $26.15 | $5.73 | 228,502,205.0 | +2.65% |
| 2024-11 | $32.12 | $21.88 | $10.24 | 254,890,268.0 | +30.97% |
| 2024-10 | $24.54 | $20.30 | $4.24 | 127,902,686.0 | -3.27% |
| 2024-09 | $25.02 | $19.31 | $5.71 | 270,546,987.0 | -2.09% |
| 2024-08 | $23.48 | $18.73 | $4.75 | 131,418,919.0 | +3.31% |
| 2024-07 | $29.79 | $22.31 | $7.48 | 303,626,297.0 | -8.18% |
| 2024-06 | $48.00 | $22.55 | $25.45 | 1,656,825,123.0 | +6.70% |
| 2024-05 | $64.83 | $10.70 | $54.13 | 1,279,246,937.0 | +108.66% |
| 2024-04 | $12.67 | $9.95 | $2.72 | 91,672,204.0 | -11.42% |
| 2024-03 | $15.88 | $12.47 | $3.41 | 107,552,319.0 | -12.26% |
| 2024-02 | $15.23 | $13.12 | $2.11 | 53,231,358.0 | +0.28% |
| 2024-01 | $17.59 | $13.71 | $3.88 | 63,064,754.0 | -18.82% |
Gamestop Corporation 주식 (GME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.59 | $13.56 | $5.03 | 167,081,912.0 | +20.48% |
| 2023-11 | $17.56 | $11.82 | $5.73 | 147,109,534.0 | +5.66% |
| 2023-10 | $16.31 | $12.59 | $3.72 | 71,576,435.0 | -16.34% |
| 2023-09 | $19.48 | $16.40 | $3.08 | 72,858,702.0 | -11.27% |
| 2023-08 | $22.00 | $16.18 | $5.82 | 58,995,977.0 | -16.44% |
| 2023-07 | $25.11 | $21.79 | $3.32 | 46,996,740.0 | -8.45% |
| 2023-06 | $27.65 | $20.10 | $7.55 | 126,386,822.0 | +0.83% |
| 2023-05 | $24.80 | $18.06 | $6.74 | 62,680,664.0 | +24.68% |
| 2023-04 | $23.85 | $18.65 | $5.20 | 49,830,458.0 | -16.20% |
| 2023-03 | $27.00 | $15.53 | $11.47 | 171,920,458.0 | +19.71% |
| 2023-02 | $24.88 | $18.89 | $5.99 | 81,764,551.0 | -12.07% |
| 2023-01 | $23.48 | $15.41 | $8.07 | 103,361,508.0 | +18.47% |
Gamestop Corporation 주식 (GME) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.87 | $16.98 | $10.89 | 116,516,140.0 | -29.57% |
| 2022-11 | $29.69 | $21.89 | $7.80 | 81,887,720.0 | -7.42% |
| 2022-10 | $34.99 | $23.91 | $11.08 | 102,907,916.0 | +12.65% |
| 2022-09 | $30.34 | $23.42 | $6.92 | 109,173,285.0 | -12.26% |
| 2022-08 | $47.99 | $28.26 | $19.73 | 164,389,967.0 | -15.79% |
| 2022-07 | $40.41 | $28.34 | $12.06 | 211,745,355.0 | +11.23% |
| 2022-06 | $38.25 | $28.57 | $9.68 | 278,207,768.0 | -1.96% |
| 2022-05 | $37.12 | $19.44 | $17.67 | 368,168,564.0 | -0.26% |
| 2022-04 | $47.44 | $30.12 | $17.32 | 231,663,784.0 | -24.92% |
| 2022-03 | $49.85 | $19.39 | $30.46 | 636,583,828.0 | +35.06% |
| 2022-02 | $33.21 | $23.77 | $9.44 | 185,145,860.0 | +13.23% |
| 2022-01 | $40.08 | $21.57 | $18.50 | 338,587,120.0 | -26.59% |
1.46%
0.54%
자본화:
|
볼륨(24시간):