CoinXview PortfolioApp
MS
Koin: 1,240Bursa: 22Permodalan pasaran: $2.53T −0.80%Vol 24j: $24.29BDominasi: BTC 58.9% ETH 10.0%Gas ETH: 0.36 gweiKetakutan & Ketamakan: 36/100

Sejarah harga GameStop (bStocks) (GMEB)

Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum GMEB terbanyak. Menunjukkan 365 hari terakhir.

Pulangan bulanan GMEB

TahunJanFebMacAprMeiJunJulOgosSepOktNovDisSetahun penuh
2026————————+34%-1.7%+4.9%—+38%

Perubahan dari harga pembukaan hari pertama hingga harga penutupan hari terakhir setiap bulan (UTC); bulan semasa adalah sehingga kini (garis putus-putus). “Setahun penuh” menggandakan bulan dengan data. Prestasi masa lalu tidak menjamin hasil masa depan.

Muat turun sejarah penuh (CSV, buka dalam Excel)

TarikhBukaTertinggiTerendahTutupVolumPerubahan
09/11/2026$24.93$25.40$24.52 $25.38$19.85K+1.81%
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 bahagian