GME: GameStop Corp.

As of Friday, April 26th, 2024

$ 11.90

+0.69 +6.16%

Open: 11.18
High: 12.19
Low: 11.00
Volume: 7,634,370
Previous Close on Thursday, April 25th, 2024

$ 11.21

+0.28 +2.56%

Open: 10.70
High: 11.21
Low: 10.48
Volume: 4,885,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 11.18 12.19 11.00 11.90 7,634,370 +0.69 +6.16
2024-04-25 10.70 11.21 10.48 11.21 4,885,432 +0.28 +2.56
2024-04-24 10.16 10.94 10.16 10.93 4,768,021 +0.77 +7.58
2024-04-23 10.05 10.28 10.01 10.16 2,499,446 +0.15 +1.50
2024-04-22 10.41 10.45 10.01 10.01 3,220,440 -0.41 -3.93
2024-04-19 10.20 10.50 10.20 10.42 2,447,480 +0.11 +1.07
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
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 12.19
On 2024-04-26		 10.01
On 2024-04-22		 1.48 14.20 10.45
On 2024-04-22		 10.01
On 2024-04-23		 -4.16 10.84
10D 12.19
On 2024-04-26		 9.95
On 2024-04-16		 1.13 10.49 10.84
On 2024-04-15		 9.95
On 2024-04-16		 -8.21 10.57
20D 12.67
On 2024-04-01		 9.95
On 2024-04-16		 -0.62 -4.95 12.67
On 2024-04-01		 9.95
On 2024-04-16		 -21.47 10.89
WTD 12.19
On 2024-04-26		 10.01
On 2024-04-22		 1.48 14.20 10.45
On 2024-04-22		 10.01
On 2024-04-23		 -4.16 10.84
MTD 12.67
On 2024-04-01		 9.95
On 2024-04-16		 -0.62 -4.95 12.67
On 2024-04-01		 9.95
On 2024-04-16		 -21.47 10.89
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

11.90 +0.69 +6.16 7,634,370