Stockscreener 앱 받기
25.88
0.84%
-0.22
시간 외 거래:
25.92
0.04
+0.15%
Gamestop Corporation 주식 (GME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $26.42 | $25.84 | $0.5765 | 7,764,260.0 | -0.84% |
| 2025-09-17 | $26.46 | $25.58 | $0.8847 | 7,828,001.0 | -0.91% |
| 2025-09-16 | $26.42 | $25.61 | $0.81 | 9,783,390.0 | +3.17% |
| 2025-09-15 | $25.81 | $24.99 | $0.82 | 9,565,405.0 | +2.41% |
| 2025-09-12 | $25.14 | $24.75 | $0.388 | 9,245,867.0 | +0.32% |
| 2025-09-11 | $24.85 | $23.89 | $0.96 | 12,441,311.0 | +1.97% |
| 2025-09-10 | $25.43 | $24.04 | $1.39 | 46,592,587.0 | +3.31% |
| 2025-09-09 | $23.63 | $22.94 | $0.688 | 17,453,472.0 | +1.59% |
| 2025-09-08 | $23.47 | $22.56 | $0.9081 | 10,089,976.0 | +2.70% |
| 2025-09-05 | $22.79 | $22.28 | $0.505 | 11,071,543.0 | +1.07% |
| 2025-09-04 | $22.85 | $22.37 | $0.4754 | 5,561,405.0 | -2.23% |
| 2025-09-03 | $23.73 | $22.68 | $1.05 | 9,721,618.0 | -2.26% |
| 2025-09-02 | $23.41 | $22.18 | $1.23 | 9,473,451.0 | +4.46% |
| 2025-08-29 | $22.82 | $22.41 | $0.41 | 5,348,385.0 | -1.67% |
| 2025-08-28 | $22.89 | $22.37 | $0.525 | 6,642,930.0 | +1.29% |
| 2025-08-27 | $22.57 | $22.27 | $0.305 | 6,983,210.0 | +0.90% |
| 2025-08-26 | $22.80 | $22.27 | $0.53 | 7,812,341.0 | -1.70% |
| 2025-08-25 | $22.90 | $22.56 | $0.3364 | 3,546,560.0 | -0.90% |
| 2025-08-22 | $23.03 | $22.61 | $0.4108 | 5,460,852.0 | +1.46% |
| 2025-08-21 | $22.62 | $22.38 | $0.2424 | 4,048,954.0 | -0.31% |
| 2025-08-20 | $22.77 | $22.37 | $0.3979 | 4,363,089.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $26.46 | $22.18 | $4.29 | 174,356,546.0 | +15.48% |
| 2025-08 | $23.21 | $21.92 | $1.29 | 111,441,849.0 | -0.18% |
| 2025-07 | $24.84 | $22.27 | $2.57 | 192,733,922.0 | -7.95% |
| 2025-06 | $31.05 | $21.54 | $9.51 | 450,660,350.0 | -18.15% |
| 2025-05 | $35.81 | $25.66 | $10.15 | 263,545,803.0 | +6.96% |
| 2025-04 | $28.25 | $20.78 | $7.47 | 213,828,880.0 | +24.82% |
| 2025-03 | $29.80 | $20.73 | $9.07 | 275,272,851.0 | -10.86% |
| 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% |
1.98%
1.04%
자본화:
|
볼륨(24시간):