Stockscreener 앱 받기
22.61
1.30%
0.29
시간 외 거래:
22.80
0.19
+0.84%
Gamestop Corporation 주식 (GME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $23.25 | $21.95 | $1.30 | 13,986,413.0 | +1.30% |
| 2025-03-31 | $22.63 | $20.73 | $1.90 | 16,012,038.0 | +2.72% |
| 2025-03-28 | $22.79 | $21.70 | $1.09 | 45,083,611.0 | -1.63% |
| 2025-03-27 | $26.28 | $21.16 | $5.12 | 95,820,194.0 | -22.11% |
| 2025-03-26 | $29.80 | $27.32 | $2.48 | 52,432,064.0 | +11.65% |
| 2025-03-25 | $25.77 | $24.99 | $0.7799 | 8,463,262.0 | -0.82% |
| 2025-03-24 | $25.83 | $25.15 | $0.68 | 4,934,328.0 | +3.47% |
| 2025-03-21 | $24.81 | $23.65 | $1.16 | 6,509,097.0 | +5.27% |
| 2025-03-20 | $24.12 | $23.51 | $0.61 | 1,904,621.0 | -0.84% |
| 2025-03-19 | $23.99 | $23.26 | $0.73 | 2,839,752.0 | +1.76% |
| 2025-03-18 | $23.62 | $23.14 | $0.48 | 2,090,563.0 | -0.85% |
| 2025-03-17 | $23.73 | $22.97 | $0.76 | 2,798,557.0 | +1.95% |
| 2025-03-14 | $23.15 | $22.29 | $0.86 | 3,818,981.0 | +5.01% |
| 2025-03-13 | $22.25 | $21.56 | $0.69 | 3,792,730.0 | -0.18% |
| 2025-03-12 | $23.24 | $21.89 | $1.35 | 3,624,179.0 | -2.74% |
| 2025-03-11 | $22.98 | $22.08 | $0.8975 | 4,125,319.0 | +0.85% |
| 2025-03-10 | $23.58 | $22.26 | $1.32 | 6,048,065.0 | -6.58% |
| 2025-03-07 | $24.35 | $23.52 | $0.83 | 3,411,313.0 | -0.83% |
| 2025-03-06 | $25.01 | $24.05 | $0.96 | 3,367,971.0 | -3.47% |
| 2025-03-05 | $25.16 | $24.11 | $1.05 | 3,158,619.0 | +3.17% |
| 2025-03-04 | $24.70 | $24.18 | $0.52 | 795,800.0 | -0.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $23.25 | $21.95 | $1.30 | 13,986,413.0 | +0.00% |
| 2025-03 | $29.80 | $20.73 | $9.07 | 289,259,264.0 | -9.70% |
| 2025-02 | $28.97 | $23.83 | $5.14 | 107,206,798.0 | -6.91% |
| 2025-01 | $34.40 | $26.33 | $8.07 | 132,787,346.0 | -14.17% |
Gamestop Corporation 주식 (GME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.37 | $26.15 | $8.22 | 265,438,160.0 | +10.19% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):