휴대폰으로 스캔해 앱 받기GameStop(bStocks) (GMEB) 가격 기록
일별 시가·고가·저가·종가·거래량(UTC), GMEB 거래량이 가장 많은 거래소 기준. 최근 365일 표시.
월별 수익률 GMEB
| 연도 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 | 연간 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | — | — | +34% | -1.7% | +5.0% | — | +38% |
매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.
| 날짜 | 종가 | 변동 |
|---|---|---|
| 2026. 11. 10. | $25.40 | -0.59% |
| 2026. 11. 09. | $25.56 | +2.53% |
| 2026. 11. 08. | $24.91 | -0.20% |
| 2026. 11. 07. | $24.99 | -0.12% |
| 2026. 11. 06. | $25.07 | +4.72% |
| 2026. 11. 05. | $23.91 | -4.82% |
| 2026. 11. 04. | $25.12 | +3.97% |
| 2026. 11. 03. | $24.17 | +0.04% |
| 2026. 11. 02. | $24.17 | -0.04% |
| 2026. 11. 01. | $24.21 | +0.08% |
| 2026. 10. 31. | $24.20 | +0.08% |
| 2026. 10. 30. | $24.19 | +1.43% |
| 2026. 10. 29. | $23.84 | +1.53% |
| 2026. 10. 28. | $23.50 | +0.56% |
| 2026. 10. 27. | $23.34 | -1.27% |
| 2026. 10. 26. | $23.62 | -5.22% |
| 2026. 10. 25. | $24.99 | +0.73% |
| 2026. 10. 24. | $24.82 | +0.12% |
| 2026. 10. 23. | $24.80 | -1.12% |
| 2026. 10. 22. | $25.10 | -3.94% |
| 2026. 10. 21. | $26.06 | -1.85% |
| 2026. 10. 20. | $26.46 | +0.92% |
| 2026. 10. 19. | $26.21 | -3.07% |
| 2026. 10. 18. | $27.03 | -0.11% |
| 2026. 10. 17. | $27.09 | +0.89% |
| 2026. 10. 16. | $26.86 | -3.83% |
| 2026. 10. 15. | $27.88 | +5.69% |
| 2026. 10. 14. | $26.30 | -5.29% |
| 2026. 10. 13. | $27.74 | +2.44% |
| 2026. 10. 12. | $27.07 | +1.73% |
| 2026. 10. 11. | $26.55 | -0.45% |
| 2026. 10. 10. | $26.66 | +0.26% |
| 2026. 10. 09. | $26.59 | +5.27% |
| 2026. 10. 08. | $25.26 | +2.98% |
| 2026. 10. 07. | $24.53 | -1.01% |
| 2026. 10. 06. | $24.78 | -1.98% |
| 2026. 10. 05. | $25.29 | +0.60% |
| 2026. 10. 04. | $25.15 | +0.04% |
| 2026. 10. 03. | $25.18 | +0.28% |
| 2026. 10. 02. | $25.15 | +4.18% |
| 2026. 10. 01. | $24.13 | -1.99% |
| 2026. 09. 30. | $24.62 | +1.57% |
| 2026. 09. 29. | $24.24 | +1.25% |
| 2026. 09. 28. | $23.92 | +1.61% |
| 2026. 09. 27. | $23.60 | -0.17% |
| 2026. 09. 26. | $23.67 | +1.07% |
| 2026. 09. 25. | $23.40 | -6.02% |
| 2026. 09. 24. | $24.89 | +3.15% |
| 2026. 09. 23. | $24.13 | +0.42% |
| 2026. 09. 22. | $24.01 | +2.30% |
| 2026. 09. 21. | $23.48 | +4.36% |
| 2026. 09. 20. | $22.49 | +0.00% |
| 2026. 09. 19. | $22.47 | -0.40% |
| 2026. 09. 18. | $22.58 | -0.75% |
| 2026. 09. 17. | $22.73 | +3.46% |
| 2026. 09. 16. | $21.97 | +2.66% |
| 2026. 09. 15. | $21.40 | -0.60% |
| 2026. 09. 14. | $21.53 | +2.82% |
| 2026. 09. 13. | $20.94 | -0.52% |
| 2026. 09. 12. | $21.06 | -0.43% |
| 2026. 09. 11. | $21.12 | -0.28% |
| 2026. 09. 10. | $21.21 | +6.05% |
| 2026. 09. 09. | $19.99 | +5.82% |
| 2026. 09. 08. | $18.88 | -1.67% |
| 2026. 09. 07. | $19.17 | -0.42% |
| 2026. 09. 06. | $19.24 | +0.10% |
| 2026. 09. 05. | $19.24 | +0.21% |
| 2026. 09. 04. | $19.20 | -0.67% |
| 2026. 09. 03. | $19.28 | +1.42% |
| 2026. 09. 02. | $19.01 | +1.22% |
| 2026. 09. 01. | $18.78 | +2.12% |
| 2026. 08. 31. | $18.38 | +2.17% |
| 2026. 08. 30. | $18.00 | -0.28% |
| 2026. 08. 29. | $18.05 | +0.50% |
| 2026. 08. 28. | $17.94 | -1.81% |
| 2026. 08. 27. | $18.26 | +1.39% |
| 2026. 08. 26. | $17.99 | -0.44% |
| 2026. 08. 25. | $18.04 | +0.17% |
| 2026. 08. 24. | $18.05 | -1.63% |
| 2026. 08. 23. | $18.35 | +0.60% |
| 2026. 08. 22. | $18.24 | -0.27% |
| 2026. 08. 21. | $18.28 | +1.11% |
| 2026. 08. 20. | $18.09 | -0.28% |
| 2026. 08. 19. | $18.13 | +0.39% |
| 2026. 08. 18. | $18.08 | -2.01% |
| 2026. 08. 17. | $18.42 | -1.71% |
| 2026. 08. 16. | $18.76 | -0.11% |
| 2026. 08. 15. | $18.79 | +0.54% |
| 2026. 08. 14. | $18.70 | +0.27% |
| 2026. 08. 13. | $18.63 | +0.59% |
| 2026. 08. 12. | $18.52 | -1.59% |