GME: GameStop Corp.

As of Monday, March 18th, 2024

$ 13.91

-0.33 -2.32%

Open: 14.25
High: 14.30
Low: 13.90
Volume: 3,485,991
Previous Close on Friday, March 15th, 2024

$ 14.24

-0.39 -2.67%

Open: 14.55
High: 14.83
Low: 14.21
Volume: 4,476,881
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 14.25 14.30 13.90 13.91 3,485,163 -0.33 -2.32
2024-03-15 14.55 14.83 14.21 14.24 4,476,881 -0.39 -2.67
2024-03-14 14.80 15.02 14.40 14.63 2,526,258 -0.24 -1.61
2024-03-13 14.69 15.20 14.62 14.87 2,897,554 +0.15 +1.02
2024-03-12 14.35 14.84 14.09 14.72 2,368,125 +0.29 +2.01
2024-03-11 14.64 14.94 14.36 14.43 2,104,667 -0.22 -1.50
2024-03-08 15.40 15.63 14.52 14.65 3,159,113 -0.61 -4.00
2024-03-07 15.26 15.51 15.05 15.26 2,093,349 0.00 0.00

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 15.20
On 2024-03-13
13.90
On 2024-03-18
-0.52 -3.60 15.20
On 2024-03-13
13.90
On 2024-03-18
-8.55 14.47
10D 15.89
On 2024-03-06
13.90
On 2024-03-18
-1.31 -8.61 15.89
On 2024-03-06
13.90
On 2024-03-18
-12.50 14.70
20D 15.89
On 2024-03-06
13.12
On 2024-02-23
-0.21 -1.49 15.89
On 2024-03-06
13.90
On 2024-03-18
-12.50 14.37
WTD 14.30
On 2024-03-18
13.90
On 2024-03-18
-0.33 -2.32 -- -- -- 13.91
MTD 15.89
On 2024-03-06
13.90
On 2024-03-18
-0.36 -2.52 15.89
On 2024-03-06
13.90
On 2024-03-18
-12.50 14.76
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

13.91 -0.33 -2.32 3,485,991