GME: GameStop Corp.

As of Friday, July 26th, 2024

$ 24.13

+0.18 +0.75%

Open: 24.28
High: 24.77
Low: 24.11
Volume: 6,764,125
Previous Close on Thursday, July 25th, 2024

$ 23.95

-0.06 -0.25%

Open: 23.59
High: 24.59
Low: 23.36
Volume: 8,489,614

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 24.28 24.77 24.11 24.13 6,763,794 +0.18 +0.75
2024-07-25 23.59 24.59 23.36 23.95 8,489,614 -0.06 -0.25
2024-07-24 25.15 25.45 23.93 24.01 9,357,590 -1.49 -5.84
2024-07-23 25.22 25.68 24.89 25.50 7,768,139 +0.28 +1.11
2024-07-22 24.84 25.98 24.38 25.22 13,977,261 +0.25 +1.00
2024-07-19 25.55 26.39 24.85 24.97 12,547,641 -0.91 -3.52
2024-07-18 27.98 28.38 25.61 25.88 16,828,073 -2.10 -7.51
2024-07-17 28.40 29.79 27.24 27.98 23,257,336 -0.56 -1.96
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 25.98
On 2024-07-22		 23.36
On 2024-07-25		 -0.84 -3.36 25.98
On 2024-07-22		 23.36
On 2024-07-25		 -10.08 24.56
10D 29.79
On 2024-07-17		 23.36
On 2024-07-25		 -1.92 -7.37 29.79
On 2024-07-17		 23.36
On 2024-07-25		 -21.58 25.72
20D 29.79
On 2024-07-17		 22.31
On 2024-07-01		 -0.96 -3.83 29.79
On 2024-07-17		 23.36
On 2024-07-25		 -21.58 25.17
WTD 25.98
On 2024-07-22		 23.36
On 2024-07-25		 -0.84 -3.36 25.98
On 2024-07-22		 23.36
On 2024-07-25		 -10.08 24.56
MTD 29.79
On 2024-07-17		 22.31
On 2024-07-01		 -0.56 -2.27 29.79
On 2024-07-17		 23.36
On 2024-07-25		 -21.58 25.19
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

24.13 +0.18 +0.75 6,764,125