GME: GameStop Corp.

As of Friday, January 27th, 2023

$ 22.82

+2.81 +14.04%

Open: 19.80
High: 23.31
Low: 19.41
Volume: 11,690,049
Previous Close on Thursday, January 26th, 2023

$ 20.01

-0.22 -1.09%

Open: 20.61
High: 21.17
Low: 19.38
Volume: 3,509,792
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 19.80 23.31 19.41 22.82 11,690,049 +2.81 +14.04
2023-01-26 20.61 21.17 19.38 20.01 3,509,792 -0.22 -1.09
2023-01-25 20.59 20.84 19.53 20.23 3,480,723 -1.17 -5.47
2023-01-24 21.30 22.09 21.00 21.40 2,360,682 -0.26 -1.20
2023-01-23 19.50 22.49 19.37 21.66 7,165,904 +2.05 +10.45
2023-01-20 19.05 20.07 18.90 19.61 3,525,207 +0.57 +2.99
2023-01-19 20.44 20.45 18.82 19.04 4,492,832 -1.75 -8.42
2023-01-18 22.01 22.15 20.50 20.79 5,620,877 -1.01 -4.63

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.31
On 2023-01-27
19.37
On 2023-01-23
3.21 16.37 22.49
On 2023-01-23
19.38
On 2023-01-26
-13.83 21.22
10D 23.31
On 2023-01-27
18.82
On 2023-01-19
2.19 10.62 22.15
On 2023-01-18
18.82
On 2023-01-19
-15.03 20.79
20D 23.31
On 2023-01-27
15.41
On 2023-01-06
4.90 27.34 19.26
On 2023-01-03
15.41
On 2023-01-06
-19.99 19.28
WTD 23.31
On 2023-01-27
19.37
On 2023-01-23
3.21 16.37 22.49
On 2023-01-23
19.38
On 2023-01-26
-13.83 21.22
MTD 23.31
On 2023-01-27
15.41
On 2023-01-06
4.36 23.62 19.26
On 2023-01-03
15.41
On 2023-01-06
-19.99 19.38
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96