GME (GameStop Corp.) Stock Historical Data

As of Friday, May 3rd, 2024

$ 15.78

B: 15.75 X 11
A: 15.78 X 6

+3.02 +23.64%

Open: 12.42
High: 15.83
Low: 12.31
Volume: 20,582,487
Previous Close on Thursday, May 2nd, 2024

$ 12.76

+1.85 +16.96%

Open: 11.11
High: 12.88
Low: 10.96
Volume: 8,585,166
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.15 +1.51 +0.93 2,775,525
KO

The Coca-Cola Company

62.23 +0.24 +0.38 6,545,326
PFE

Pfizer Inc.

27.69 -0.01 -0.03 20,433,816
VZ

Verizon Communications Inc.

38.84 -0.09 -0.23 8,455,082
VIX

CBOE Volatility Index

13.61 -1.07 -7.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,672.98 +447.32 +1.17 291,385,867
DJTA

Dow Jones Transportation Average

15,365.81 +131.21 +0.86 61,997,283
SPX

S&P 500 Index

5,129.61 +65.41 +1.29
OEX

S&P 100 Index

2,440.22 +36.90 +1.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,901.22 +359.68 +2.05
NYA

NYSE Composite Index

17,798.51 +99.45 +0.56
XAX

NYSE AMEX Composite Index

4,791.30 -1.43 -0.03
RUI

RUSSELL 1000 Index

2,809.99 +34.38 +1.24
RUT

Russell 2000 Index

2,033.11 +16.99 +0.84
RUA

Russell 3000 Index

2,934.87 +35.33 +1.22
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.61 -1.07 -7.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.03 -0.37 -1.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.18 -0.53 -2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.33 -0.72 -4.49
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,822.95 +168.08 +1.94
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

15.78 +3.02 +23.64 20,582,487