GME (GameStop Corp.) Stock Historical Data

As of Thursday, April 18th, 2024

$ 10.30

B: 10.30 X 5
A: 10.50 X 11

-0.07 -0.68%

Open: 0.00
High: 0.00
Low: 0.00
Volume: 540
Previous Close on Tuesday, April 16th, 2024

$ 10.37

+0.31 +3.08%

Open: 10.00
High: 10.55
Low: 9.95
Volume: 4,018,428
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

155.67 -1.09 -0.70 617
KO

The Coca-Cola Company

58.51 +0.45 +0.78 1,116
PFE

Pfizer Inc.

25.42 -0.27 -1.05 11,437
VZ

Verizon Communications Inc.

39.78 +0.01 +0.03 1,945
VIX

CBOE Volatility Index

18.02 -0.38 -2.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,753.31 -45.66 -0.12
DJTA

Dow Jones Transportation Average

14,986.55 -259.68 -1.70
SPX

S&P 500 Index

5,022.21 -29.20 -0.58
OEX

S&P 100 Index

2,383.54 -14.30 -0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,493.62 -220.04 -1.24
NYA

NYSE Composite Index

17,403.44 -10.54 -0.06
XAX

NYSE AMEX Composite Index

4,829.24 -18.05 -0.37
RUI

RUSSELL 1000 Index

2,749.04 -16.28 -0.59
RUT

Russell 2000 Index

1,947.95 -19.53 -0.99
RUA

Russell 3000 Index

2,868.18 -17.57 -0.61
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.02 -0.38 -2.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.52 -0.05 -0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.87 -0.03 -0.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.77 -0.07 -0.37
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,631.52 -102.85 -1.18
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

10.30 -0.07 -0.68 540