GME: GameStop Corp.
$ 23.28 |
|
-0.12 -0.51% |
|
| Open: | 23.46 |
| High: | 23.51 |
| Low: | 23.13 |
| Volume: | 6,593,041 |
$ 23.40
-0.28 -1.18%
| Open: | 23.54 |
| High: | 23.72 |
| Low: | 23.38 |
| Volume: | 7,190,947 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 23.46 | 23.51 | 23.13 | 23.28 | 6,593,029 | -0.12 | -0.51 |
| 2025-07-17 | 23.54 | 23.72 | 23.38 | 23.40 | 7,190,947 | -0.28 | -1.18 |
| 2025-07-16 | 23.40 | 23.85 | 23.31 | 23.68 | 7,569,355 | +0.46 | +1.98 |
| 2025-07-15 | 23.66 | 23.68 | 23.17 | 23.22 | 7,244,265 | -0.48 | -2.03 |
| 2025-07-14 | 23.44 | 23.84 | 23.39 | 23.70 | 7,759,913 | +0.37 | +1.59 |
| 2025-07-11 | 23.13 | 24.05 | 23.13 | 23.33 | 11,454,086 | +0.23 | +1.00 |
| 2025-07-10 | 23.04 | 23.33 | 23.01 | 23.10 | 5,676,129 | -0.09 | -0.39 |
| 2025-07-09 | 22.88 | 23.60 | 22.53 | 23.19 | 14,574,257 | +0.44 | +1.93 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 23.85 On 2025-07-16 |
23.13 On 2025-07-18 |
-0.05 | -0.21 | 23.85 On 2025-07-16 |
23.13 On 2025-07-18 |
-3.00 | 23.46 |
| 10D | 24.05 On 2025-07-11 |
22.53 On 2025-07-07 |
-0.31 | -1.31 | 24.05 On 2025-07-11 |
23.13 On 2025-07-18 |
-3.83 | 23.23 |
| 20D | 24.50 On 2025-07-01 |
22.45 On 2025-06-23 |
-0.16 | -0.68 | 24.50 On 2025-07-01 |
22.53 On 2025-07-07 |
-8.04 | 23.42 |
| WTD | 23.85 On 2025-07-16 |
23.13 On 2025-07-18 |
-0.05 | -0.21 | 23.85 On 2025-07-16 |
23.13 On 2025-07-18 |
-3.00 | 23.46 |
| MTD | 24.50 On 2025-07-01 |
22.53 On 2025-07-07 |
-1.11 | -4.55 | 24.50 On 2025-07-01 |
22.53 On 2025-07-07 |
-8.04 | 23.35 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |