Stockscreener 앱 받기
27.93
1.72%
-0.5216
Gamestop Corporation 주식 (GME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $29.17 | $27.18 | $1.99 | 8,616,956.0 | -1.83% |
| 2024-11-20 | $29.80 | $27.26 | $2.54 | 21,832,368.0 | +3.19% |
| 2024-11-19 | $27.60 | $25.71 | $1.89 | 8,510,611.0 | +4.27% |
| 2024-11-18 | $27.16 | $25.85 | $1.31 | 8,445,107.0 | -0.56% |
| 2024-11-15 | $28.59 | $26.32 | $2.27 | 16,336,485.0 | -2.85% |
| 2024-11-14 | $28.28 | $26.72 | $1.56 | 16,367,018.0 | +3.44% |
| 2024-11-13 | $28.22 | $26.22 | $2.00 | 18,377,506.0 | -1.42% |
| 2024-11-12 | $27.10 | $24.95 | $2.15 | 18,690,718.0 | -1.54% |
| 2024-11-11 | $28.05 | $24.63 | $3.42 | 25,557,397.0 | +9.57% |
| 2024-11-08 | $25.39 | $23.24 | $2.15 | 15,738,904.0 | +6.10% |
| 2024-11-07 | $23.66 | $22.81 | $0.845 | 5,395,113.0 | +1.52% |
| 2024-11-06 | $23.82 | $22.90 | $0.92 | 6,505,075.0 | +0.48% |
| 2024-11-05 | $23.20 | $22.27 | $0.9266 | 5,708,425.0 | +2.96% |
| 2024-11-04 | $22.65 | $21.88 | $0.7677 | 4,238,482.0 | -0.36% |
| 2024-11-01 | $23.05 | $22.08 | $0.97 | 4,664,484.0 | +1.04% |
| 2024-10-31 | $23.03 | $22.05 | $0.9806 | 5,539,619.0 | -4.73% |
| 2024-10-30 | $24.54 | $22.75 | $1.79 | 12,217,195.0 | +2.65% |
| 2024-10-29 | $23.20 | $22.09 | $1.11 | 9,384,204.0 | -0.22% |
| 2024-10-28 | $22.77 | $20.73 | $2.04 | 13,385,336.0 | +10.50% |
| 2024-10-25 | $21.43 | $20.54 | $0.8899 | 5,856,866.0 | -0.29% |
| 2024-10-24 | $20.84 | $20.48 | $0.36 | 2,653,734.0 | +0.44% |
| 2024-10-23 | $20.98 | $20.35 | $0.6299 | 2,890,375.0 | -1.86% |
| 2024-10-22 | $20.94 | $20.43 | $0.51 | 3,209,839.0 | +1.11% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $29.80 | $21.88 | $7.92 | 184,984,649.0 | +25.92% |
| 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% |
1.86%
2.63%
자본화:
|
볼륨(24시간):