CoinXview ПортфельApp
RU
Монета: 1 240Биржи: 22Капитализация: $2,52T −0,80%Объём 24ч: $23,83BДоминация: BTC 58,9% ETH 10,0%Газ ETH: 0,58 gweiСтрах и жадность: 36/100

История цен GameStop (bStocks) (GMEB)

Дневные открытие, максимум, минимум, закрытие и объём (UTC) с биржи с наибольшим объёмом GMEB. Показаны последние 365 дней.

Месячная доходность GMEB

ГодЯнвФевМарАпрМайИюнИюлАвгСенОктНояДекВесь год
2026————————+34%-1,7%+4,9%—+38%

Изменение от открытия первого дня до закрытия последнего дня каждого месяца (UTC); текущий месяц — на сегодняшний день (пунктирная рамка). «Весь год» — сложное накопление месяцев с данными. Прошлые результаты не гарантируют будущих.

Скачать полную историю (CSV, открывается в Excel)

ДатаОткрытьМаксимумМинимумЗакрытьОбъёмИзменение
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%
Все разделы