Stockscreener 앱 받기
21.91
1.48%
0.32
시장 영업 전:
21.96
0.05
+0.23%
Gamestop Corp 주식 (GME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $22.09 | $21.42 | $0.6699 | 5,221,399.0 | +1.48% |
| 2026-05-15 | $22.01 | $21.46 | $0.55 | 5,342,054.0 | -0.09% |
| 2026-05-14 | $22.35 | $21.61 | $0.74 | 5,570,562.0 | -2.13% |
| 2026-05-13 | $22.48 | $21.98 | $0.50 | 7,317,987.0 | -1.30% |
| 2026-05-12 | $23.19 | $22.32 | $0.865 | 11,997,368.0 | -3.45% |
| 2026-05-11 | $24.37 | $23.10 | $1.27 | 12,098,798.0 | -4.57% |
| 2026-05-08 | $24.42 | $23.82 | $0.60 | 5,907,349.0 | +1.29% |
| 2026-05-07 | $25.25 | $23.79 | $1.46 | 8,752,493.0 | -4.77% |
| 2026-05-06 | $25.44 | $23.96 | $1.48 | 11,532,593.0 | +3.88% |
| 2026-05-05 | $24.73 | $22.85 | $1.88 | 17,884,767.0 | +1.64% |
| 2026-05-04 | $26.15 | $23.67 | $2.48 | 39,688,643.0 | -10.14% |
| 2026-05-01 | $26.88 | $24.85 | $2.03 | 15,522,204.0 | +6.33% |
| 2026-04-30 | $25.08 | $24.21 | $0.8698 | 4,459,616.0 | +1.75% |
| 2026-04-29 | $25.04 | $24.00 | $1.04 | 7,049,296.0 | -2.27% |
| 2026-04-28 | $25.42 | $24.80 | $0.62 | 4,316,127.0 | -1.26% |
| 2026-04-27 | $25.63 | $24.92 | $0.7064 | 6,302,478.0 | +1.84% |
| 2026-04-24 | $25.25 | $24.73 | $0.52 | 5,066,392.0 | -0.24% |
| 2026-04-23 | $26.02 | $24.73 | $1.29 | 8,517,644.0 | -2.53% |
| 2026-04-22 | $25.73 | $24.70 | $1.04 | 9,159,279.0 | +4.91% |
| 2026-04-21 | $25.33 | $24.43 | $0.90 | 6,457,948.0 | -1.85% |
Gamestop Corp 주식 (GME) 연도별 가격 이력
이 심층 분석에서는 Gamestop Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gamestop Corp 주식 (GME) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $26.88 | $21.42 | $5.46 | 152,057,616.0 | -12.18% |
| 2026-04 | $26.02 | $22.51 | $3.51 | 142,511,591.0 | +8.29% |
| 2026-03 | $25.00 | $22.03 | $2.97 | 124,557,454.0 | -4.12% |
| 2026-02 | $25.93 | $22.79 | $3.14 | 140,543,223.0 | +0.63% |
| 2026-01 | $25.01 | $20.16 | $4.85 | 181,524,689.0 | +18.92% |
Gamestop Corp 주식 (GME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.00 | $20.35 | $3.65 | 130,098,450.0 | -9.01% |
| 2025-11 | $22.75 | $19.93 | $2.82 | 100,523,438.0 | +1.08% |
| 2025-10 | $26.99 | $22.24 | $4.75 | 187,024,832.5 | -10.12% |
| 2025-09 | $24.85 | $20.16 | $4.69 | 252,079,535.4 | +21.73% |
| 2025-08 | $21.10 | $19.93 | $1.17 | 122,586,033.9 | -0.18% |
| 2025-07 | $22.58 | $20.25 | $2.34 | 212,007,314.2 | -7.95% |
| 2025-06 | $28.23 | $19.58 | $8.65 | 495,726,385.0 | -18.15% |
| 2025-05 | $32.55 | $23.33 | $9.22 | 289,900,383.3 | +6.96% |
| 2025-04 | $25.68 | $18.89 | $6.79 | 235,211,768.0 | +24.82% |
| 2025-03 | $27.09 | $18.85 | $8.25 | 302,800,136.1 | -10.86% |
| 2025-02 | $26.34 | $21.66 | $4.67 | 117,927,477.8 | -6.91% |
| 2025-01 | $31.27 | $23.94 | $7.34 | 146,066,080.6 | -14.17% |
Gamestop Corp 주식 (GME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.25 | $23.77 | $7.47 | 291,981,976.0 | +10.19% |
| 2024-11 | $29.20 | $19.89 | $9.31 | 280,379,294.8 | +30.97% |
| 2024-10 | $22.31 | $18.45 | $3.85 | 140,692,954.6 | -3.27% |
| 2024-09 | $22.74 | $17.55 | $5.19 | 297,601,685.7 | -2.09% |
| 2024-08 | $21.35 | $17.03 | $4.32 | 144,560,810.9 | +3.31% |
| 2024-07 | $27.08 | $20.28 | $6.80 | 333,988,926.7 | -8.18% |
| 2024-06 | $43.64 | $20.50 | $23.14 | 1,822,507,635.3 | +6.70% |
| 2024-05 | $58.94 | $9.73 | $49.21 | 1,407,171,630.7 | +108.66% |
| 2024-04 | $11.52 | $9.05 | $2.47 | 100,839,424.4 | -11.42% |
| 2024-03 | $14.44 | $11.34 | $3.10 | 118,307,550.9 | -12.26% |
| 2024-02 | $13.85 | $11.93 | $1.92 | 58,554,493.8 | +0.28% |
| 2024-01 | $16.00 | $12.46 | $3.53 | 69,371,229.4 | -18.82% |
0.65%
자본화:
|
볼륨(24시간):