GME: GameStop Corp.

As of Monday, August 8th, 2022

$ 40.02

B: 41.15 X 1
A: 41.25 X 1

-- 0 0%

Open: 0.00
High: 0.00
Low: 0.00
Volume: 418,998
Previous Close on Friday, August 5th, 2022

$ 40.02

+1.66 +4.33%

Open: 37.37
High: 40.43
Low: 36.56
Volume: 7,991,928

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-08-05 37.37 40.43 36.56 40.02 7,991,928 +1.66 +4.33%
2022-08-04 38.34 39.89 37.89 38.36 5,360,315 +0.43 +1.13%
2022-08-03 36.22 38.01 36.00 37.93 5,149,600 +2.09 +5.83%
2022-08-02 35.90 36.80 35.12 35.84 4,669,723 +1.06 +3.05%
2022-08-01 33.80 35.71 33.77 34.78 4,179,973 +0.77 +2.26%
2022-07-29 33.68 34.79 33.06 34.01 3,945,790 +0.17 +0.50%
2022-07-28 33.39 34.43 32.66 33.84 3,158,536 +0.06 +0.18%
2022-07-27 32.96 34.12 32.16 33.78 4,231,755 +1.35 +4.16%
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

74.36 0.00 0.00% 37,522
KO

The Coca-Cola Company

63.38 0.00 0.00% 22,976
PFE

Pfizer Inc.

49.27 0.00 0.00% 38,962
VZ

Verizon Communications Inc.

44.95 0.00 0.00% 27,534
VIX

CBOE Volatility Index

21.71 +0.53 +2.50%
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,803.47 0.00 0.00% 0
DJTA

Dow Jones Transportation Average

14,601.05 0.00 0.00% 0
SPX

S&P 500 Index

4,145.19 0.00 0.00%
OEX

S&P 100 Index

1,893.64 0.00 0.00%
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61% 0
NDX

NASDAQ 100 Index

13,207.69 0.00 0.00% 0
NYA

NYSE Composite Index

15,273.23 0.00 0.00%
XAX

NYSE AMEX Composite Index

3,964.60 +0.19 +0.00%
RUI

RUSSELL 1000 Index

2,281.68 +0.00 +0.00%
RUT

Russell 2000 Index

1,921.82 0.00 0.00%
RUA

Russell 3000 Index

2,403.21 +0.00 +0.00%
W5000

Wilshire 5000 Total Market Index

41,439.91 +0.71 +0.00%
VIX

CBOE Volatility Index

21.71 +0.53 +2.50%
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.45 +0.06 +0.21%
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.52 -0.05 -0.19%
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.18 -0.01 -0.04%
VXN

CBOE NASDAQ 100 Volatility Index

27.13 -0.04 -0.15%
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,268.94 0.00 0.00% 0
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

40.02 0.00 0.00% 418,998