GME: GameStop Corp.

As of Wednesday, September 18th, 2024

$ 20.00

B: 19.98 X 4
A: 20.00 X 4

-0.16 -0.79%

Open: 20.05
High: 20.18
Low: 19.83
Volume: 1,647,101
Previous Close on Tuesday, September 17th, 2024

$ 20.16

+0.07 +0.35%

Open: 20.24
High: 20.56
Low: 19.92
Volume: 6,265,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-17 20.24 20.56 19.92 20.16 6,265,659 +0.07 +0.35
2024-09-16 20.45 20.52 19.92 20.09 5,912,220 -0.56 -2.71
2024-09-13 20.49 20.92 20.34 20.65 7,977,547 +0.25 +1.23
2024-09-12 20.47 20.71 19.99 20.40 9,507,248 -0.24 -1.16
2024-09-11 20.82 21.09 19.31 20.64 28,649,513 -2.81 -11.98
2024-09-10 24.77 24.80 23.13 23.45 14,992,610 -0.80 -3.30
2024-09-09 23.24 25.02 23.16 24.25 13,830,412 +0.33 +1.38
2024-09-06 22.40 24.48 21.80 23.92 23,808,481 +1.53 +6.83
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 21.09
On 2024-09-11		 19.31
On 2024-09-11		 -3.29 -14.03 21.09
On 2024-09-11		 19.92
On 2024-09-16		 -5.57 20.39
10D 25.02
On 2024-09-09		 19.31
On 2024-09-11		 -2.98 -12.88 25.02
On 2024-09-09		 19.31
On 2024-09-11		 -22.81 21.81
20D 25.02
On 2024-09-09		 19.31
On 2024-09-11		 -2.50 -11.03 25.02
On 2024-09-09		 19.31
On 2024-09-11		 -22.81 21.87
WTD 20.56
On 2024-09-17		 19.92
On 2024-09-16		 -0.49 -2.37 20.52
On 2024-09-16		 20.52
On 2024-09-16		 0.00 20.13
MTD 25.02
On 2024-09-09		 19.31
On 2024-09-11		 -3.26 -13.92 25.02
On 2024-09-09		 19.31
On 2024-09-11		 -22.81 21.93
As of Tuesday, September 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.96 +1.63 +0.90 863,529
KO

The Coca-Cola Company

72.09 +0.29 +0.40 1,752,196
PFE

Pfizer Inc.

29.88 +0.05 +0.17 5,820,728
VZ

Verizon Communications Inc.

44.03 -0.06 -0.12 2,713,151
VIX

CBOE Volatility Index

18.78 +1.17 +6.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,521.68 -84.50 -0.20 74,478,172
DJTA

Dow Jones Transportation Average

16,040.23 +26.46 +0.17 17,281,544
SPX

S&P 500 Index

5,636.93 +2.35 +0.04
OEX

S&P 100 Index

2,706.69 +2.70 +0.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,468.10 +35.70 +0.18
NYA

NYSE Composite Index

19,206.61 -19.17 -0.10
XAX

NYSE AMEX Composite Index

4,883.53 -47.45 -0.96
RUI

RUSSELL 1000 Index

3,077.57 +1.52 +0.05
RUT

Russell 2000 Index

2,203.35 -2.12 -0.10
RUA

Russell 3000 Index

3,212.36 +1.36 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.78 +1.17 +6.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 +0.28 +1.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.57 +0.44 +2.19
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,519.43 +9.97 +0.10
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

20.00 -0.16 -0.79 1,647,101