GME: GameStop Corp.
$ 23.44 |
|
+0.45 +1.96% |
|
| Open: | 23.07 |
| High: | 23.95 |
| Low: | 22.93 |
| Volume: | 14,567,170 |
$ 22.99
-0.33 -1.42%
| Open: | 23.00 |
| High: | 23.78 |
| Low: | 22.79 |
| Volume: | 24,593,046 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 23.07 | 23.95 | 22.93 | 23.44 | 14,567,170 | +0.45 | +1.96 |
| 2025-06-17 | 23.00 | 23.78 | 22.79 | 22.99 | 24,593,046 | -0.33 | -1.42 |
| 2025-06-16 | 22.77 | 23.46 | 22.41 | 23.32 | 30,731,963 | +1.18 | +5.33 |
| 2025-06-13 | 22.18 | 23.15 | 22.10 | 22.14 | 59,720,860 | 0.00 | 0.00 |
| 2025-06-12 | 23.57 | 24.30 | 21.54 | 22.14 | 170,777,577 | -6.41 | -22.45 |
| 2025-06-11 | 29.02 | 29.41 | 28.42 | 28.55 | 13,800,161 | -1.60 | -5.31 |
| 2025-06-10 | 30.54 | 30.60 | 29.66 | 30.15 | 11,052,506 | -0.19 | -0.63 |
| 2025-06-09 | 29.92 | 30.49 | 29.45 | 30.34 | 5,749,391 | +0.76 | +2.57 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 24.30 On 2025-06-12 |
21.54 On 2025-06-12 |
-5.11 | -17.90 | 24.30 On 2025-06-12 |
22.10 On 2025-06-13 |
-9.04 | 22.81 |
| 10D | 30.61 On 2025-06-05 |
21.54 On 2025-06-12 |
-6.51 | -21.74 | 30.61 On 2025-06-05 |
21.54 On 2025-06-12 |
-29.63 | 26.21 |
| 20D | 35.81 On 2025-05-28 |
21.54 On 2025-06-12 |
-5.07 | -17.78 | 35.81 On 2025-05-28 |
21.54 On 2025-06-12 |
-39.85 | 28.52 |
| WTD | 23.95 On 2025-06-18 |
22.41 On 2025-06-16 |
1.30 | 5.87 | 23.46 On 2025-06-16 |
23.46 On 2025-06-16 |
0.00 | 23.25 |
| MTD | 31.05 On 2025-06-03 |
21.54 On 2025-06-12 |
-6.36 | -21.34 | 31.05 On 2025-06-03 |
21.54 On 2025-06-12 |
-30.63 | 27.14 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,171.66 | -44.14 | -0.10 | 484,334,589 |
|
DJTA
Dow Jones Transportation Average |
14,725.50 | +36.83 | +0.25 | 137,064,195 |
|
SPX
S&P 500 Index |
5,980.87 | -1.85 | -0.03 | |
|
OEX
S&P 100 Index |
2,929.44 | -1.11 | -0.04 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,719.69 | +0.61 | +0.00 | |
|
NYA
NYSE Composite Index |
19,901.13 | -17.15 | -0.09 | |
|
XAX
NYSE AMEX Composite Index |
5,803.74 | -3.43 | -0.06 | |
|
RUI
RUSSELL 1000 Index |
3,273.81 | +0.14 | +0.00 | |
|
RUT
Russell 2000 Index |
2,112.96 | +11.00 | +0.52 | |
|
RUA
Russell 3000 Index |
3,401.00 | +0.90 | +0.03 | |
|
VIX
CBOE Volatility Index |
20.16 | -1.41 | -6.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.31 | -1.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.98 | -0.61 | -2.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.96 | -0.91 | -3.98 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,976.68 | +0.47 | +0.00 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
SCHV
Schwab U.S. Large-Cap Value ETF |
27.08 | +0.05 | +0.18 | 1,449,093 |
|
KO
The Coca-Cola Company |
69.21 | -0.41 | -0.59 | 15,834,132 |
|
VOO
Vanguard S&P 500 ETF |
549.28 | -0.07 | -0.01 | 4,561,511 |
|
SCHD
Schwab US Dividend Equity ETF |
26.64 | -0.08 | -0.30 | 13,688,251 |
|
GME
GameStop Corp. |
23.44 | +0.45 | +1.96 | 14,567,170 |