GME: GameStop Corp.
$ 22.61 |
|
+0.19 +0.85% |
|
| Open: | 22.35 |
| High: | 22.98 |
| Low: | 22.08 |
| Volume: | 4,190,117 |
$ 22.42
-1.58 -6.58%
| Open: | 23.44 |
| High: | 23.58 |
| Low: | 22.26 |
| Volume: | 6,106,645 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-03-11 | 22.35 | 22.98 | 22.08 | 22.61 | 4,189,962 | +0.19 | +0.85 |
| 2025-03-10 | 23.44 | 23.58 | 22.26 | 22.42 | 6,106,645 | -1.58 | -6.58 |
| 2025-03-07 | 24.00 | 24.35 | 23.52 | 24.00 | 3,436,654 | -0.20 | -0.83 |
| 2025-03-06 | 24.74 | 25.01 | 24.05 | 24.20 | 3,368,329 | -0.87 | -3.47 |
| 2025-03-05 | 24.33 | 25.16 | 24.11 | 25.07 | 3,223,307 | +0.77 | +3.17 |
| 2025-03-04 | 23.77 | 24.86 | 23.44 | 24.30 | 5,032,673 | -0.10 | -0.41 |
| 2025-03-03 | 25.26 | 25.48 | 24.18 | 24.40 | 4,245,061 | -0.64 | -2.56 |
| 2025-02-28 | 24.33 | 25.10 | 24.20 | 25.04 | 4,093,076 | +0.56 | +2.29 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 25.16 On 2025-03-05 |
22.08 On 2025-03-11 |
-1.69 | -6.95 | 25.16 On 2025-03-05 |
22.08 On 2025-03-11 |
-12.23 | 23.66 |
| 10D | 25.48 On 2025-03-03 |
22.08 On 2025-03-11 |
-1.81 | -7.41 | 25.48 On 2025-03-03 |
22.08 On 2025-03-11 |
-13.33 | 24.11 |
| 20D | 28.97 On 2025-02-14 |
22.08 On 2025-03-11 |
-4.51 | -16.63 | 28.97 On 2025-02-14 |
22.08 On 2025-03-11 |
-23.77 | 25.14 |
| WTD | 23.58 On 2025-03-10 |
22.08 On 2025-03-11 |
-1.39 | -5.79 | 23.58 On 2025-03-10 |
22.08 On 2025-03-11 |
-6.35 | 22.52 |
| MTD | 25.48 On 2025-03-03 |
22.08 On 2025-03-11 |
-2.43 | -9.70 | 25.48 On 2025-03-03 |
22.08 On 2025-03-11 |
-13.33 | 23.86 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,433.48 | -478.23 | -1.14 | 828,160,678 |
|
DJTA
Dow Jones Transportation Average |
14,780.19 | -474.29 | -3.11 | 271,379,059 |
|
SPX
S&P 500 Index |
5,572.07 | -42.49 | -0.76 | |
|
OEX
S&P 100 Index |
2,702.24 | -18.43 | -0.68 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,376.96 | -53.99 | -0.28 | |
|
NYA
NYSE Composite Index |
19,052.13 | -150.24 | -0.78 | |
|
XAX
NYSE AMEX Composite Index |
4,825.39 | -81.31 | -1.66 | |
|
RUI
RUSSELL 1000 Index |
3,044.83 | -20.60 | -0.67 | |
|
RUT
Russell 2000 Index |
2,023.59 | +4.53 | +0.22 | |
|
RUA
Russell 3000 Index |
3,167.23 | -20.15 | -0.63 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
26.92 | -0.94 | -3.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.39 | +0.59 | +2.48 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.84 | -0.14 | -0.56 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.34 | -0.38 | -1.48 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,659.05 | -19.45 | -0.20 |