GME: GameStop Corp.

As of Friday, December 1st, 2023

$ 15.30

+0.75 +5.15%

Open: 14.52
High: 15.99
Low: 14.50
Volume: 13,248,116
Previous Close on Thursday, November 30th, 2023

$ 14.55

-1.70 -10.46%

Open: 16.29
High: 16.33
Low: 14.32
Volume: 16,323,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 14.52 15.99 14.50 15.30 13,248,116 +0.75 +5.15
2023-11-30 16.29 16.33 14.32 14.55 16,323,828 -1.70 -10.46
2023-11-29 15.49 17.56 14.70 16.25 60,988,368 +2.76 +20.46
2023-11-28 11.90 13.55 11.89 13.49 12,501,357 +1.58 +13.27
2023-11-27 12.18 12.33 11.89 11.91 3,687,934 -0.29 -2.38
2023-11-24 12.22 12.41 12.18 12.20 1,221,541 -0.09 -0.73
2023-11-22 12.56 12.71 12.19 12.29 2,349,917 -0.26 -2.07
2023-11-21 12.65 12.72 12.26 12.55 3,701,420 -0.25 -1.95
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 17.56
On 2023-11-29		 11.89
On 2023-11-27		 3.10 25.41 17.56
On 2023-11-29		 14.32
On 2023-11-30		 -18.48 14.30
10D 17.56
On 2023-11-29		 11.89
On 2023-11-27		 2.77 22.11 17.56
On 2023-11-29		 14.32
On 2023-11-30		 -18.48 13.44
20D 17.56
On 2023-11-29		 11.83
On 2023-11-13		 2.29 17.60 17.56
On 2023-11-29		 14.32
On 2023-11-30		 -18.48 13.23
WTD 17.56
On 2023-11-29		 11.89
On 2023-11-27		 3.10 25.41 17.56
On 2023-11-29		 14.32
On 2023-11-30		 -18.48 14.30
MTD 15.99
On 2023-12-01		 14.50
On 2023-12-01		 0.75 5.15 -- -- -- 15.30
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24