GME: GameStop Corp.

As of Friday, May 17th, 2024

$ 22.21

-5.46 -19.73%

Open: 21.86
High: 22.41
Low: 19.70
Volume: 94,921,201
Previous Close on Thursday, May 16th, 2024

$ 27.67

-11.88 -30.04%

Open: 33.98
High: 35.24
Low: 27.59
Volume: 72,412,194

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 21.86 22.41 19.70 22.21 94,921,201 -5.46 -19.73
2024-05-16 33.98 35.24 27.59 27.67 72,412,194 -11.88 -30.04
2024-05-15 40.31 42.35 31.00 39.55 128,748,139 -9.20 -18.87
2024-05-14 64.83 64.83 36.00 48.75 202,722,288 +18.30 +60.10
2024-05-13 26.34 38.20 24.77 30.45 179,648,065 +12.99 +74.40
2024-05-10 17.93 20.20 16.88 17.46 36,786,364 -0.55 -3.05
2024-05-09 15.90 18.51 15.35 18.01 24,913,090 +2.09 +13.13
2024-05-08 16.05 17.24 15.33 15.92 24,534,749 -0.39 -2.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 64.83
On 2024-05-14		 19.70
On 2024-05-17		 4.75 27.21 64.83
On 2024-05-14		 19.70
On 2024-05-17		 -69.61 33.73
10D 64.83
On 2024-05-14		 13.62
On 2024-05-06		 5.74 34.85 64.83
On 2024-05-14		 19.70
On 2024-05-17		 -69.61 25.26
20D 64.83
On 2024-05-14		 10.01
On 2024-04-22		 11.79 113.15 64.83
On 2024-05-14		 19.70
On 2024-05-17		 -69.61 18.47
WTD 64.83
On 2024-05-14		 19.70
On 2024-05-17		 4.75 27.21 64.83
On 2024-05-14		 19.70
On 2024-05-17		 -69.61 33.73
MTD 64.83
On 2024-05-14		 10.70
On 2024-05-01		 11.12 100.27 64.83
On 2024-05-14		 19.70
On 2024-05-17		 -69.61 22.52
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

74.55 -0.14 -0.19 670,480
URBN

Urban Outfitters Inc.

41.20 -0.39 -0.94 1,383,166
WST

West Pharmaceutical Services Inc.

355.64 +1.53 +0.43 434,699
CLBT

Cellebrite DI Ltd. Ordinary Shares

11.53 -0.01 -0.09 497,425
GME

GameStop Corp.

22.21 -5.46 -19.73 94,921,201