GME: GameStop Corp.
$ 28.45 |
|
+0.88 +3.19% |
|
| Open: | 27.26 |
| High: | 29.80 |
| Low: | 27.26 |
| Volume: | 21,869,967 |
$ 27.57
+1.13 +4.27%
| Open: | 25.89 |
| High: | 27.60 |
| Low: | 25.71 |
| Volume: | 8,513,749 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-11-20 | 27.26 | 29.80 | 27.26 | 28.45 | 21,869,967 | +0.88 | +3.19 |
| 2024-11-19 | 25.89 | 27.60 | 25.71 | 27.57 | 8,513,749 | +1.13 | +4.27 |
| 2024-11-18 | 26.65 | 27.16 | 25.85 | 26.44 | 8,486,814 | -0.15 | -0.56 |
| 2024-11-15 | 28.08 | 28.59 | 26.32 | 26.59 | 16,369,323 | -0.78 | -2.85 |
| 2024-11-14 | 27.17 | 28.28 | 26.72 | 27.37 | 16,380,474 | +0.91 | +3.44 |
| 2024-11-13 | 26.26 | 28.22 | 26.22 | 26.46 | 18,419,141 | -0.38 | -1.42 |
| 2024-11-12 | 26.06 | 27.10 | 24.95 | 26.84 | 18,686,940 | -0.42 | -1.54 |
| 2024-11-11 | 25.26 | 28.05 | 24.63 | 27.26 | 25,411,477 | +2.38 | +9.57 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 29.80 On 2024-11-20 |
25.71 On 2024-11-19 |
1.99 | 7.52 | 28.59 On 2024-11-15 |
25.71 On 2024-11-19 |
-10.07 | 27.28 |
| 10D | 29.80 On 2024-11-20 |
22.81 On 2024-11-07 |
5.35 | 23.16 | 28.05 On 2024-11-11 |
24.95 On 2024-11-12 |
-11.05 | 26.53 |
| 20D | 29.80 On 2024-11-20 |
20.48 On 2024-10-24 |
7.91 | 38.51 | 28.05 On 2024-11-11 |
24.95 On 2024-11-12 |
-11.05 | 24.41 |
| WTD | 29.80 On 2024-11-20 |
25.71 On 2024-11-19 |
1.86 | 7.00 | 27.16 On 2024-11-18 |
27.16 On 2024-11-18 |
0.00 | 27.49 |
| MTD | 29.80 On 2024-11-20 |
21.88 On 2024-11-04 |
6.27 | 28.27 | 28.05 On 2024-11-11 |
24.95 On 2024-11-12 |
-11.05 | 25.44 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
|
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
|
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
|
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
|
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
|
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
|
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
|
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
|
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |