GME: GameStop Corp.

As of Friday, September 6th, 2024

$ 23.92

+1.53 +6.83%

Open: 22.40
High: 24.48
Low: 21.80
Volume: 23,808,481
Previous Close on Thursday, September 5th, 2024

$ 22.39

+0.27 +1.22%

Open: 22.00
High: 22.68
Low: 21.66
Volume: 5,056,596

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 22.40 24.48 21.80 23.92 23,808,481 +1.53 +6.83
2024-09-05 22.00 22.68 21.66 22.39 5,056,596 +0.27 +1.22
2024-09-04 22.85 23.71 22.11 22.12 6,629,123 -1.02 -4.41
2024-09-03 24.15 24.69 22.82 23.14 11,268,026 -0.28 -1.20
2024-08-30 21.82 23.48 21.73 23.42 15,257,720 +1.91 +8.88
2024-08-29 20.50 22.45 20.47 21.51 10,315,494 +1.61 +8.09
2024-08-28 20.71 21.07 19.88 19.90 5,047,066 -0.84 -4.05
2024-08-27 21.06 21.29 20.66 20.74 4,022,006 -0.62 -2.90
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 24.69
On 2024-09-03		 21.66
On 2024-09-05		 2.41 11.20 24.69
On 2024-09-03		 21.66
On 2024-09-05		 -12.29 23.00
10D 24.69
On 2024-09-03		 19.88
On 2024-08-28		 1.80 8.14 24.69
On 2024-09-03		 21.66
On 2024-09-05		 -12.29 22.07
20D 24.69
On 2024-09-03		 19.88
On 2024-08-28		 2.17 9.98 23.10
On 2024-08-19		 19.88
On 2024-08-28		 -13.94 22.17
WTD 24.69
On 2024-09-03		 21.66
On 2024-09-05		 0.50 2.13 24.69
On 2024-09-03		 21.66
On 2024-09-05		 -12.29 22.89
MTD 24.69
On 2024-09-03		 21.66
On 2024-09-05		 0.50 2.13 24.69
On 2024-09-03		 21.66
On 2024-09-05		 -12.29 22.89
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

23.92 +1.53 +6.83 23,808,481