GME: GameStop Corp.

As of Tuesday, May 28th, 2024

$ 19.00

-- 0 0%

Open: 19.00
High: 19.00
Low: 19.00
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 19.00

+0.68 +3.71%

Open: 18.42
High: 19.68
Low: 17.70
Volume: 32,055,371
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 18.42 19.68 17.70 19.00 32,055,371 +0.68 +3.71
2024-05-23 21.40 21.40 18.26 18.32 29,902,158 -2.80 -13.26
2024-05-22 21.56 22.25 20.76 21.12 43,229,707 -1.00 -4.52
2024-05-21 22.24 22.85 20.04 22.12 48,441,374 -1.02 -4.41
2024-05-20 21.54 23.40 18.94 23.14 53,155,657 +0.93 +4.19
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.40
On 2024-05-20
17.70
On 2024-05-24
-3.21 -14.45 23.40
On 2024-05-20
17.70
On 2024-05-24
-24.36 20.74
10D 64.83
On 2024-05-14
17.70
On 2024-05-24
1.54 8.82 64.83
On 2024-05-14
17.70
On 2024-05-24
-72.70 27.23
20D 64.83
On 2024-05-14
10.70
On 2024-05-01
7.10 59.66 64.83
On 2024-05-14
17.70
On 2024-05-24
-72.70 20.94
WTD 23.40
On 2024-05-20
17.70
On 2024-05-24
-3.21 -14.45 23.40
On 2024-05-20
17.70
On 2024-05-24
-24.36 20.74
MTD 64.83
On 2024-05-14
10.70
On 2024-05-01
7.91 71.33 64.83
On 2024-05-14
17.70
On 2024-05-24
-72.70 22.03
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.83 -0.50 -0.30 1,142,420
KO

The Coca-Cola Company

61.81 -0.19 -0.31 2,993,556
PFE

Pfizer Inc.

28.28 -0.60 -2.08 9,640,829
VZ

Verizon Communications Inc.

39.47 -0.27 -0.68 2,618,669
VIX

CBOE Volatility Index

12.77 +0.86 +7.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,926.93 -142.66 -0.37 84,465,764
DJTA

Dow Jones Transportation Average

15,017.93 -65.01 -0.43 18,755,792
SPX

S&P 500 Index

5,308.89 +4.17 +0.08
OEX

S&P 100 Index

2,540.66 +7.53 +0.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,857.13 +48.78 +0.26
NYA

NYSE Composite Index

18,048.51 -62.09 -0.34
XAX

NYSE AMEX Composite Index

4,965.02 +66.94 +1.37
RUI

RUSSELL 1000 Index

2,901.10 +1.23 +0.04
RUT

Russell 2000 Index

2,074.91 +5.24 +0.25
RUA

Russell 3000 Index

3,028.25 +1.60 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.77 +0.86 +7.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.59 +0.16 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.64 +0.28 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.56 +0.39 +2.75
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,232.05 +20.94 +0.23
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

19.00 0.00 0.00