GME: GameStop Corp.
$ 25.42 |
|
+0.47 +1.86% |
|
| Open: | 25.00 |
| High: | 25.63 |
| Low: | 24.92 |
| Volume: | 6,231,785 |
$ 24.95
-0.06 -0.24%
| Open: | 25.21 |
| High: | 25.25 |
| Low: | 24.73 |
| Volume: | 5,044,441 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | 25.00 | 25.63 | 24.92 | 25.42 | 6,231,785 | +0.47 | +1.86 |
| 2026-04-24 | 25.21 | 25.25 | 24.73 | 24.95 | 5,044,441 | -0.06 | -0.24 |
| 2026-04-23 | 25.84 | 26.02 | 24.73 | 25.01 | 8,506,348 | -0.65 | -2.53 |
| 2026-04-22 | 24.71 | 25.74 | 24.70 | 25.66 | 8,886,958 | +1.20 | +4.91 |
| 2026-04-21 | 25.05 | 25.33 | 24.43 | 24.46 | 6,444,087 | -0.46 | -1.85 |
| 2026-04-20 | 24.17 | 25.05 | 24.08 | 24.92 | 5,772,865 | +0.37 | +1.51 |
| 2026-04-17 | 25.19 | 25.34 | 24.37 | 24.55 | 8,101,397 | -0.63 | -2.50 |
| 2026-04-16 | 24.91 | 25.49 | 24.54 | 25.18 | 10,648,733 | +0.39 | +1.57 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 26.02 On 2026-04-23 |
24.43 On 2026-04-21 |
0.50 | 1.99 | 26.02 On 2026-04-23 |
24.73 On 2026-04-24 |
-4.95 | 25.10 |
| 10D | 26.02 On 2026-04-23 |
23.43 On 2026-04-14 |
2.02 | 8.61 | 25.49 On 2026-04-16 |
24.08 On 2026-04-20 |
-5.53 | 24.90 |
| 20D | 26.02 On 2026-04-23 |
22.06 On 2026-03-30 |
3.32 | 15.00 | 25.49 On 2026-04-16 |
24.08 On 2026-04-20 |
-5.53 | 23.97 |
| WTD | 25.63 On 2026-04-27 |
24.92 On 2026-04-27 |
0.47 | 1.86 | -- | -- | -- | 25.42 |
| MTD | 26.02 On 2026-04-23 |
22.51 On 2026-04-10 |
2.38 | 10.31 | 25.49 On 2026-04-16 |
24.08 On 2026-04-20 |
-5.53 | 24.11 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,167.79 | -62.92 | -0.13 | 510,612,804 |
|
DJTA
Dow Jones Transportation Average |
20,843.82 | -48.16 | -0.23 | 110,922,410 |
|
SPX
S&P 500 Index |
7,173.91 | +8.83 | +0.12 | |
|
OEX
S&P 100 Index |
3,536.91 | +8.97 | +0.25 | |
|
NDX
NASDAQ 100 Index |
27,305.68 | +2.01 | +0.01 | |
|
NYA
NYSE Composite Index |
22,905.46 | -29.09 | -0.13 | |
|
XAX
NYSE AMEX Composite Index |
8,859.21 | +86.64 | +0.99 | |
|
RUI
RUSSELL 1000 Index |
3,907.30 | +3.97 | +0.10 | |
|
RUT
Russell 2000 Index |
2,788.19 | +1.19 | +0.04 | |
|
RUA
Russell 3000 Index |
4,077.32 | +4.03 | +0.10 | |
|
VIX
CBOE Volatility Index |
18.11 | -0.60 | -3.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.06 | +0.03 | +0.12 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.08 | -0.19 | -0.82 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.81 | -0.49 | -2.30 |