GME: GameStop Corp.
$ 22.55 |
|
-- 0 0% |
Open: | 22.55 |
High: | 22.55 |
Low: | 22.55 |
Volume: | N/A |
$ 22.55
-0.43 -1.87%
Open: | 23.01 |
High: | 23.04 |
Low: | 22.53 |
Volume: | 5,987,852 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 23.01 | 23.04 | 22.53 | 22.55 | 5,987,852 | -0.43 | -1.87 |
2025-07-28 | 23.35 | 23.56 | 22.95 | 22.98 | 11,320,974 | -0.35 | -1.50 |
2025-07-25 | 23.51 | 23.60 | 23.25 | 23.33 | 7,036,935 | -0.20 | -0.85 |
2025-07-24 | 23.89 | 23.94 | 23.46 | 23.53 | 6,265,465 | -0.43 | -1.79 |
2025-07-23 | 24.46 | 24.75 | 23.81 | 23.96 | 8,229,365 | -0.30 | -1.24 |
2025-07-22 | 24.14 | 24.84 | 23.53 | 24.26 | 11,957,713 | +0.06 | +0.25 |
2025-07-21 | 23.28 | 24.43 | 23.05 | 24.20 | 17,194,228 | +0.92 | +3.95 |
2025-07-18 | 23.46 | 23.51 | 23.13 | 23.28 | 6,593,029 | -0.12 | -0.51 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 24.75 On 2025-07-23 |
22.53 On 2025-07-29 |
-1.71 | -7.05 | 24.75 On 2025-07-23 |
22.53 On 2025-07-29 |
-8.97 | 23.27 |
10D | 24.84 On 2025-07-22 |
22.53 On 2025-07-29 |
-0.67 | -2.89 | 24.84 On 2025-07-22 |
22.53 On 2025-07-29 |
-9.30 | 23.52 |
20D | 24.84 On 2025-07-22 |
22.53 On 2025-07-07 |
-1.84 | -7.54 | 24.84 On 2025-07-22 |
22.53 On 2025-07-29 |
-9.30 | 23.42 |
WTD | 23.56 On 2025-07-28 |
22.53 On 2025-07-29 |
-0.78 | -3.34 | 23.56 On 2025-07-28 |
22.53 On 2025-07-29 |
-4.37 | 22.77 |
MTD | 24.84 On 2025-07-22 |
22.53 On 2025-07-07 |
-1.84 | -7.54 | 24.84 On 2025-07-22 |
22.53 On 2025-07-29 |
-9.30 | 23.42 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.70 | -0.28 | -1.75 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |