GME: GameStop Corp.

As of Friday, January 17th, 2025

$ 27.51

-0.21 -0.76%

Open: 27.61
High: 28.79
Low: 27.02
Volume: 8,728,272
Previous Close on Thursday, January 16th, 2025

$ 27.72

-0.24 -0.86%

Open: 27.94
High: 28.14
Low: 27.41
Volume: 4,341,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 27.61 28.79 27.02 27.51 8,724,715 -0.21 -0.76
2025-01-16 27.94 28.14 27.41 27.72 4,341,735 -0.24 -0.86
2025-01-15 28.90 29.33 27.84 27.96 5,919,603 +0.08 +0.29
2025-01-14 31.26 31.68 27.56 27.88 11,624,956 -3.14 -10.12
2025-01-13 31.60 31.80 30.90 31.02 5,509,777 -1.29 -3.99
2025-01-10 32.50 32.94 31.40 32.31 7,004,140 -0.65 -1.97
2025-01-08 32.97 33.37 32.41 32.96 6,199,826 -0.41 -1.23
2025-01-07 32.80 34.40 31.71 33.37 13,219,600 +0.55 +1.68
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 31.80
On 2025-01-13		 27.02
On 2025-01-17		 -4.80 -14.86 31.80
On 2025-01-13		 27.02
On 2025-01-17		 -15.03 28.42
10D 34.40
On 2025-01-07		 27.02
On 2025-01-17		 -3.15 -10.27 34.40
On 2025-01-07		 27.02
On 2025-01-17		 -21.45 30.52
20D 34.40
On 2025-01-07		 27.02
On 2025-01-17		 -3.75 -12.00 34.40
On 2025-01-07		 27.02
On 2025-01-17		 -21.45 30.69
WTD 31.80
On 2025-01-13		 27.02
On 2025-01-17		 -4.80 -14.86 31.80
On 2025-01-13		 27.02
On 2025-01-17		 -15.03 28.42
MTD 34.40
On 2025-01-07		 27.02
On 2025-01-17		 -3.83 -12.22 34.40
On 2025-01-07		 27.02
On 2025-01-17		 -21.45 30.53
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

27.51 -0.21 -0.76 8,728,272