GME: GameStop Corp.

As of Friday, April 19th, 2024

$ 10.39

B: 10.38 X 6
A: 10.39 X 4

+0.08 +0.78%

Open: 10.20
High: 10.45
Low: 10.20
Volume: 713,527
Previous Close on Thursday, April 18th, 2024

$ 10.31

+0.01 +0.10%

Open: 10.32
High: 10.63
Low: 10.27
Volume: 2,168,724

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 10.32 10.63 10.27 10.31 2,168,724 +0.01 +0.10
2024-04-17 10.44 10.59 10.30 10.30 2,085,907 -0.07 -0.68
2024-04-16 10.00 10.55 9.95 10.37 4,018,428 +0.31 +3.08
2024-04-15 10.81 10.84 10.06 10.06 5,060,812 -0.71 -6.59
2024-04-12 11.21 11.23 10.76 10.77 3,197,819 -0.52 -4.61
2024-04-11 10.91 11.39 10.80 11.29 3,784,969 +0.44 +4.06
2024-04-10 10.90 11.07 10.75 10.85 3,532,425 -0.16 -1.45
2024-04-09 10.85 11.18 10.73 11.01 3,449,555 +0.18 +1.66
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 11.23
On 2024-04-12		 9.95
On 2024-04-16		 -0.98 -8.68 11.23
On 2024-04-12		 9.95
On 2024-04-16		 -11.40 10.36
10D 11.50
On 2024-04-05		 9.95
On 2024-04-16		 -1.22 -10.58 11.50
On 2024-04-05		 9.95
On 2024-04-16		 -13.48 10.70
20D 15.63
On 2024-03-26		 9.95
On 2024-04-16		 -3.17 -23.52 15.63
On 2024-03-26		 9.95
On 2024-04-16		 -36.34 11.81
WTD 10.84
On 2024-04-15		 9.95
On 2024-04-16		 -0.46 -4.27 10.84
On 2024-04-15		 9.95
On 2024-04-16		 -8.21 10.26
MTD 12.67
On 2024-04-01		 9.95
On 2024-04-16		 -2.21 -17.65 12.67
On 2024-04-01		 9.95
On 2024-04-16		 -21.47 10.94
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.72 -2.22 -1.45 2,981,872
KO

The Coca-Cola Company

59.50 +0.59 +0.99 4,149,456
PFE

Pfizer Inc.

25.74 +0.35 +1.36 12,027,522
VZ

Verizon Communications Inc.

40.25 +0.12 +0.30 5,831,720
VIX

CBOE Volatility Index

18.59 +0.59 +3.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,928.58 +153.20 +0.41 124,264,171
DJTA

Dow Jones Transportation Average

15,088.88 +141.95 +0.95 37,701,968
SPX

S&P 500 Index

4,993.93 -17.19 -0.34
OEX

S&P 100 Index

2,364.80 -13.84 -0.58
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,193.69 -200.63 -1.15
NYA

NYSE Composite Index

17,460.30 +72.21 +0.42
XAX

NYSE AMEX Composite Index

4,845.96 +67.76 +1.42
RUI

RUSSELL 1000 Index

2,734.98 -8.15 -0.30
RUT

Russell 2000 Index

1,947.00 +4.04 +0.21
RUA

Russell 3000 Index

2,854.18 -7.78 -0.27
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.59 +0.59 +3.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.52 +0.11 +0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.02 +0.25 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.33 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,491.55 -93.65 -1.09
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

10.39 +0.08 +0.78 713,527