GME: GameStop Corp.

As of Thursday, June 8th, 2023

$ 21.44

-4.67 -17.89%

Open: 20.30
High: 22.00
Low: 20.10
Volume: 19,163,792
Previous Close on Wednesday, June 7th, 2023

$ 26.11

+1.42 +5.75%

Open: 26.20
High: 26.55
Low: 25.07
Volume: 14,185,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-08 20.30 22.00 20.10 21.44 19,163,741 -4.67 -17.89
2023-06-07 26.20 26.55 25.07 26.11 14,185,155 +1.42 +5.75
2023-06-06 24.01 25.25 24.00 24.69 3,930,208 +0.38 +1.56
2023-06-05 24.53 25.84 24.16 24.31 4,160,602 -0.33 -1.34
2023-06-02 24.29 24.93 24.28 24.64 3,294,285 +0.54 +2.24
2023-06-01 24.04 24.66 23.78 24.10 3,833,850 +0.05 +0.21
2023-05-31 24.51 24.80 23.88 24.05 4,257,604 -0.52 -2.12
2023-05-30 23.35 24.69 23.30 24.57 5,019,898 +1.32 +5.68
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 26.55
On 2023-06-07		 20.10
On 2023-06-08		 -2.66 -11.04 26.55
On 2023-06-07		 20.10
On 2023-06-08		 -24.29 24.24
10D 26.55
On 2023-06-07		 20.10
On 2023-06-08		 -1.83 -7.86 26.55
On 2023-06-07		 20.10
On 2023-06-08		 -24.29 24.05
20D 26.55
On 2023-06-07		 20.10
On 2023-06-08		 0.68 3.28 26.55
On 2023-06-07		 20.10
On 2023-06-08		 -24.29 23.22
WTD 26.55
On 2023-06-07		 20.10
On 2023-06-08		 -3.20 -12.99 26.55
On 2023-06-07		 20.10
On 2023-06-08		 -24.29 24.14
MTD 26.55
On 2023-06-07		 20.10
On 2023-06-08		 -2.61 -10.85 26.55
On 2023-06-07		 20.10
On 2023-06-08		 -24.29 24.22
As of Thursday, June 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.07 -0.01 -0.01 3,553,886
KO

The Coca-Cola Company

60.37 +0.15 +0.25 15,573,586
PFE

Pfizer Inc.

39.09 +0.20 +0.51 17,343,245
VZ

Verizon Communications Inc.

35.43 +0.17 +0.48 17,703,012
VIX

CBOE Volatility Index

13.65 -0.29 -2.08 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,833.61 +168.59 +0.50 269,168,479
DJTA

Dow Jones Transportation Average

14,401.16 -5.08 -0.04 75,960,404
SPX

S&P 500 Index

4,293.93 +26.41 +0.62 2,223,745,345
OEX

S&P 100 Index

2,001.70 +16.84 +0.85 0
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,484.54 +181.26 +1.27 975,271,191
NYA

NYSE Composite Index

15,502.64 +33.01 +0.21 0
XAX

NYSE AMEX Composite Index

4,117.70 +20.49 +0.50 0
RUI

RUSSELL 1000 Index

2,351.97 +13.45 +0.58 0
RUT

Russell 2000 Index

1,880.78 -7.67 -0.41 0
RUA

Russell 3000 Index

2,469.75 +12.75 +0.52 0
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.65