CoinXview PortofolioApp
ID
Koin: 1.243Bursa: 22Kapitalisasi pasar: $2,50T −3,14%Vol 24j: $28,27BDominasi: BTC 59,0% ETH 9,9%Gas ETH: 0,26 gweiFear & Greed: 26/100

Riwayat harga GameStop (bStocks) (GMEB)

Harga pembukaan, tertinggi, terendah, penutupan, dan volume harian (UTC), dari bursa dengan volume GMEB terbesar. Menampilkan 365 hari terakhir.

Imbal hasil bulanan GMEB

TahunJanFebMarAprMeiJunJulAguSepOktNovDesSetahun penuh
2026————————+34%-1,7%+5,0%—+38%

Perubahan dari harga pembukaan hari pertama hingga penutupan hari terakhir setiap bulan (UTC); bulan berjalan dihitung sampai hari ini (garis putus-putus). “Setahun penuh” menggabungkan bulan-bulan yang ada datanya secara majemuk. Kinerja masa lalu tidak menjamin hasil di masa depan.

Unduh riwayat lengkap (CSV, bisa dibuka di Excel)

TanggalBukaTertinggiTerendahTutupVolumePerubahan
10/11/2026$25,55$25,65$25,23 $25,40$13,11K-0.59%
09/11/2026$24,93$26,01$24,52 $25,56$38,55K+2.53%
08/11/2026$24,96$25,03$24,84 $24,91$4,24K-0.20%
07/11/2026$25,02$25,10$24,93 $24,99$5,67K-0.12%
06/11/2026$23,94$25,18$23,88 $25,07$75,48K+4.72%
05/11/2026$25,12$25,33$23,87 $23,91$90,19K-4.82%
04/11/2026$24,16$25,39$23,87 $25,12$587,25K+3.97%
03/11/2026$24,16$24,59$24,02 $24,17$24,72K+0.04%
02/11/2026$24,18$24,60$23,92 $24,17$44,39K-0.04%
01/11/2026$24,19$24,29$24,08 $24,21$8,20K+0.08%
31/10/2026$24,18$24,36$24,14 $24,20$10,23K+0.08%
30/10/2026$23,85$24,39$23,11 $24,19$51,95K+1.43%
29/10/2026$23,48$24,08$23,34 $23,84$46,62K+1.53%
28/10/2026$23,37$23,77$23,13 $23,50$34,48K+0.56%
27/10/2026$23,64$24,05$23,31 $23,34$37,09K-1.27%
26/10/2026$24,92$24,98$23,47 $23,62$105,25K-5.22%
25/10/2026$24,81$25,02$24,76 $24,99$13,75K+0.73%
24/10/2026$24,79$24,87$24,67 $24,82$17,81K+0.12%
23/10/2026$25,08$25,63$24,74 $24,80$17,83K-1.12%
22/10/2026$26,13$26,24$24,70 $25,10$41,44K-3.94%
21/10/2026$26,55$26,86$26,02 $26,06$45,33K-1.85%
20/10/2026$26,22$26,56$25,40 $26,46$30,77K+0.92%
19/10/2026$27,04$27,17$26,21 $26,21$36,55K-3.07%
18/10/2026$27,06$27,23$26,75 $27,03$44,20K-0.11%
17/10/2026$26,85$27,15$26,81 $27,09$21,87K+0.89%
16/10/2026$27,93$28,14$26,77 $26,86$42,63K-3.83%
15/10/2026$26,38$28,29$26,35 $27,88$98,35K+5.69%
14/10/2026$27,77$28,22$26,05 $26,30$119,22K-5.29%
13/10/2026$27,08$28,29$26,81 $27,74$102,16K+2.44%
12/10/2026$26,61$27,27$25,84 $27,07$108,88K+1.73%
11/10/2026$26,67$26,82$26,47 $26,55$37,83K-0.45%
10/10/2026$26,59$26,69$26,53 $26,66$10,72K+0.26%
09/10/2026$25,26$26,76$24,92 $26,59$76,23K+5.27%
08/10/2026$24,53$25,80$24,00 $25,26$164,93K+2.98%
07/10/2026$24,78$24,81$24,44 $24,53$26,03K-1.01%
06/10/2026$25,28$25,40$24,46 $24,78$83,62K-1.98%
05/10/2026$25,14$25,74$24,83 $25,29$276,74K+0.60%
04/10/2026$25,14$25,32$25,06 $25,15$54,83K+0.04%
03/10/2026$25,11$25,45$25,09 $25,18$76,81K+0.28%
02/10/2026$24,14$25,23$23,88 $25,15$187,77K+4.18%
01/10/2026$24,62$24,80$24,03 $24,13$124,13K-1.99%
30/09/2026$24,24$24,87$24,00 $24,62$143,27K+1.57%
29/09/2026$23,94$24,28$23,31 $24,24$104,58K+1.25%
28/09/2026$23,54$24,15$22,96 $23,92$148,03K+1.61%
27/09/2026$23,64$23,81$23,54 $23,60$36,25K-0.17%
26/09/2026$23,42$23,69$23,36 $23,67$57,54K+1.07%
25/09/2026$24,90$25,10$23,10 $23,40$322,73K-6.02%
24/09/2026$24,13$25,23$23,74 $24,89$145,08K+3.15%
23/09/2026$24,03$24,68$23,60 $24,13$155,99K+0.42%
22/09/2026$23,47$24,30$23,31 $24,01$227,51K+2.30%
21/09/2026$22,50$23,48$22,50 $23,48$488,53K+4.36%
20/09/2026$22,49$22,52$22,29 $22,49$71,30K+0.00%
19/09/2026$22,56$22,61$22,43 $22,47$135,70K-0.40%
18/09/2026$22,75$22,90$22,36 $22,58$204,55K-0.75%
17/09/2026$21,97$22,82$21,97 $22,73$171,98K+3.46%
16/09/2026$21,40$22,04$21,35 $21,97$177,98K+2.66%
15/09/2026$21,53$21,60$21,14 $21,40$94,98K-0.60%
14/09/2026$20,94$21,91$20,77 $21,53$274,60K+2.82%
13/09/2026$21,05$21,07$20,90 $20,94$22,54K-0.52%
12/09/2026$21,15$21,15$20,99 $21,06$106,43K-0.43%
11/09/2026$21,18$21,30$20,85 $21,12$441,06K-0.28%
10/09/2026$20,00$21,42$19,65 $21,21$580,31K+6.05%
09/09/2026$18,89$20,21$18,84 $19,99$907,35K+5.82%
08/09/2026$19,20$19,45$18,66 $18,88$1,33M-1.67%
07/09/2026$19,25$19,30$19,14 $19,17$155,62K-0.42%
06/09/2026$19,22$19,34$19,18 $19,24$83,56K+0.10%
05/09/2026$19,20$19,27$19,13 $19,24$74,85K+0.21%
04/09/2026$19,33$20,03$19,08 $19,20$674,12K-0.67%
03/09/2026$19,01$19,35$18,98 $19,28$154,12K+1.42%
02/09/2026$18,78$19,04$18,74 $19,01$65,58K+1.22%
01/09/2026$18,39$18,84$18,21 $18,78$212,08K+2.12%
31/08/2026$17,99$19,17$17,26 $18,38$474,18K+2.17%
30/08/2026$18,05$18,30$18,00 $18,00$165,20K-0.28%
29/08/2026$17,96$18,11$17,96 $18,05$51,60K+0.50%
28/08/2026$18,27$18,37$17,89 $17,94$120,78K-1.81%
27/08/2026$18,01$18,32$17,79 $18,26$490,08K+1.39%
26/08/2026$18,07$18,09$17,86 $17,99$188,04K-0.44%
25/08/2026$18,01$18,14$17,90 $18,04$544,54K+0.17%
24/08/2026$18,35$18,38$17,90 $18,05$389,99K-1.63%
23/08/2026$18,24$18,42$18,21 $18,35$154,55K+0.60%
22/08/2026$18,29$18,34$18,18 $18,24$117,50K-0.27%
21/08/2026$18,08$18,29$18,02 $18,28$234,80K+1.11%
20/08/2026$18,14$18,24$17,80 $18,09$203,69K-0.28%
19/08/2026$18,06$18,22$17,95 $18,13$356,48K+0.39%
18/08/2026$18,45$18,48$17,95 $18,08$313,03K-2.01%
17/08/2026$18,74$18,82$18,38 $18,42$354,21K-1.71%
16/08/2026$18,78$18,85$18,66 $18,76$170,06K-0.11%
15/08/2026$18,69$18,86$18,69 $18,79$207,19K+0.54%
14/08/2026$18,65$18,82$18,49 $18,70$474,37K+0.27%
13/08/2026$18,52$18,81$18,39 $18,63$522,55K+0.59%
12/08/2026$18,82$19,46$18,38 $18,52$2,59M-1.59%
Semua bagian