GME: GameStop Corp.

As of Friday, September 22nd, 2023

$ 17.18

+0.16 +0.94%

Open: 17.18
High: 17.35
Low: 17.00
Volume: 2,098,445
Previous Close on Thursday, September 21st, 2023

$ 17.02

-0.50 -2.85%

Open: 17.28
High: 17.32
Low: 16.65
Volume: 2,906,204

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 17.18 17.35 17.00 17.18 2,098,445 +0.16 +0.94
2023-09-21 17.28 17.32 16.65 17.02 2,906,204 -0.50 -2.85
2023-09-20 17.63 17.93 17.45 17.52 2,108,823 0.00 0.00
2023-09-19 17.59 17.64 17.13 17.52 2,581,883 -0.03 -0.17
2023-09-18 17.99 18.10 17.35 17.55 3,686,839 -0.67 -3.68
2023-09-15 18.36 18.61 18.15 18.22 6,091,635 -0.11 -0.60
2023-09-14 17.80 18.52 17.60 18.33 3,062,047 +0.52 +2.92
2023-09-13 17.31 17.93 17.27 17.81 3,008,110 +0.58 +3.37
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 18.10
On 2023-09-18		 16.65
On 2023-09-21		 -1.04 -5.71 18.10
On 2023-09-18		 16.65
On 2023-09-21		 -8.01 17.36
10D 18.61
On 2023-09-15		 16.65
On 2023-09-21		 -0.53 -2.99 18.61
On 2023-09-15		 16.65
On 2023-09-21		 -10.53 17.54
20D 19.48
On 2023-09-07		 16.45
On 2023-08-25		 0.82 5.01 19.48
On 2023-09-07		 16.65
On 2023-09-21		 -14.53 17.91
WTD 18.10
On 2023-09-18		 16.65
On 2023-09-21		 -1.04 -5.71 18.10
On 2023-09-18		 16.65
On 2023-09-21		 -8.01 17.36
MTD 19.48
On 2023-09-07		 16.65
On 2023-09-21		 -1.37 -7.39 19.48
On 2023-09-07		 16.65
On 2023-09-21		 -14.53 17.89
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22