GME: GameStop Corp.
$ 24.21 |
|
+0.20 +0.83% |
|
| Open: | 24.00 |
| High: | 24.50 |
| Low: | 23.24 |
| Volume: | 16,392,243 |
$ 24.01
+1.02 +4.44%
| Open: | 23.46 |
| High: | 25.01 |
| Low: | 22.95 |
| Volume: | 36,930,870 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-27 | 24.00 | 24.50 | 23.24 | 24.21 | 16,391,542 | +0.20 | +0.83 |
| 2026-01-26 | 23.46 | 25.01 | 22.95 | 24.01 | 36,930,870 | +1.02 | +4.44 |
| 2026-01-23 | 23.14 | 23.17 | 22.27 | 22.99 | 9,984,793 | -0.15 | -0.65 |
| 2026-01-22 | 22.40 | 23.50 | 22.17 | 23.14 | 15,503,238 | +1.45 | +6.69 |
| 2026-01-21 | 21.67 | 21.93 | 21.36 | 21.69 | 8,232,354 | +0.59 | +2.80 |
| 2026-01-20 | 20.80 | 21.25 | 20.69 | 21.10 | 6,098,029 | 0.00 | 0.00 |
| 2026-01-16 | 21.33 | 21.47 | 21.06 | 21.10 | 3,698,087 | -0.26 | -1.22 |
| 2026-01-15 | 20.97 | 21.42 | 20.88 | 21.36 | 4,950,566 | +0.34 | +1.62 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,003.41 | -408.99 | -0.83 | 530,897,144 |
|
DJTA
Dow Jones Transportation Average |
18,185.83 | +25.37 | +0.14 | 191,122,393 |
|
SPX
S&P 500 Index |
6,978.60 | +28.37 | +0.41 | |
|
OEX
S&P 100 Index |
3,452.13 | +13.47 | +0.39 | |
|
NDX
NASDAQ 100 Index |
25,939.74 | +226.53 | +0.88 | |
|
NYA
NYSE Composite Index |
22,878.22 | +49.08 | +0.22 | |
|
XAX
NYSE AMEX Composite Index |
8,055.53 | +144.46 | +1.83 | |
|
RUI
RUSSELL 1000 Index |
3,809.43 | +14.31 | +0.38 | |
|
RUT
Russell 2000 Index |
2,666.70 | +7.02 | +0.26 | |
|
RUA
Russell 3000 Index |
3,971.58 | +14.72 | +0.37 | |
|
VIX
CBOE Volatility Index |
16.30 | +0.15 | +0.93 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.96 | +0.11 | +0.48 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.75 | +0.15 | +0.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.20 | +0.13 | +0.68 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,767.32 | 0.00 | 0.00 |