GME: GameStop Corp.

As of Wednesday, January 22nd, 2025

$ 27.65

+0.18 +0.66%

Open: 27.36
High: 28.02
Low: 27.30
Volume: 4,934,422
Previous Close on Tuesday, January 21st, 2025

$ 27.47

-0.04 -0.15%

Open: 27.40
High: 27.57
Low: 26.33
Volume: 5,754,339

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-22 27.36 28.02 27.30 27.65 4,895,139 +0.18 +0.66
2025-01-21 27.40 27.57 26.33 27.47 5,754,339 -0.04 -0.15
2025-01-17 27.61 28.79 27.02 27.51 8,724,715 -0.21 -0.76
2025-01-16 27.94 28.14 27.41 27.72 4,341,735 -0.24 -0.86
2025-01-15 28.90 29.33 27.84 27.96 5,919,603 +0.08 +0.29
2025-01-14 31.26 31.68 27.56 27.88 11,624,956 -3.14 -10.12
2025-01-13 31.60 31.80 30.90 31.02 5,509,777 -1.29 -3.99
2025-01-10 32.50 32.94 31.40 32.31 7,004,140 -0.65 -1.97
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.36 +0.86 +0.46 7,402,399
KO

The Coca-Cola Company

61.78 -0.64 -1.03 16,908,024
PFE

Pfizer Inc.

26.01 -0.63 -2.36 41,476,447
VZ

Verizon Communications Inc.

38.95 -0.07 -0.18 29,151,427
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,156.73 +130.92 +0.30 584,232,316
DJTA

Dow Jones Transportation Average

16,555.84 -106.62 -0.64 148,337,600
SPX

S&P 500 Index

6,086.37 +37.13 +0.61
OEX

S&P 100 Index

2,972.08 +26.59 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,853.00 +286.49 +1.33
NYA

NYSE Composite Index

19,827.62 -65.97 -0.33
XAX

NYSE AMEX Composite Index

5,098.86 +16.65 +0.33
RUI

RUSSELL 1000 Index

3,342.76 +18.00 +0.54
RUT

Russell 2000 Index

2,303.72 -14.25 -0.61
RUA

Russell 3000 Index

3,482.91 +16.87 +0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.40 +0.17 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.38 +0.16 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.81 +0.31 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,550.44 +105.48 +1.01
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

27.65 +0.18 +0.66 4,934,422