GME: GameStop Corp.

As of Wednesday, April 16th, 2025

$ 26.25

-0.45 -1.69%

Open: 26.45
High: 26.66
Low: 25.72
Volume: 6,234,723
Previous Close on Tuesday, April 15th, 2025

$ 26.70

-0.28 -1.04%

Open: 26.88
High: 27.38
Low: 26.62
Volume: 6,605,719

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 26.45 26.66 25.72 26.25 6,233,642 -0.45 -1.69
2025-04-15 26.88 27.38 26.62 26.70 6,605,719 -0.28 -1.04
2025-04-14 26.66 27.18 25.68 26.98 10,525,920 +0.58 +2.20
2025-04-11 25.50 26.44 25.25 26.40 10,812,856 +1.38 +5.52
2025-04-10 25.00 26.20 24.41 25.02 11,302,939 -0.38 -1.50
2025-04-09 23.03 25.46 23.03 25.40 17,160,429 +2.01 +8.59
2025-04-08 24.82 24.93 22.97 23.39 11,890,444 -0.90 -3.71
2025-04-07 22.60 25.02 22.40 24.29 16,698,746 +0.80 +3.41
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 27.38
On 2025-04-15		 24.41
On 2025-04-10		 0.85 3.35 27.38
On 2025-04-15		 25.72
On 2025-04-16		 -6.06 26.27
10D 27.38
On 2025-04-15		 20.78
On 2025-04-04		 3.56 15.69 25.02
On 2025-04-07		 22.97
On 2025-04-08		 -8.19 24.90
20D 29.80
On 2025-03-26		 20.73
On 2025-03-31		 2.54 10.71 29.80
On 2025-03-26		 20.73
On 2025-03-31		 -30.44 24.40
WTD 27.38
On 2025-04-15		 25.68
On 2025-04-14		 -0.15 -0.57 27.38
On 2025-04-15		 25.72
On 2025-04-16		 -6.06 26.64
MTD 27.38
On 2025-04-15		 20.78
On 2025-04-04		 3.93 17.61 23.25
On 2025-04-01		 21.08
On 2025-04-03		 -9.31 24.53
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
PFC

Premier Financial Corp.

28.04 0.00 0.00
GME

GameStop Corp.

26.25 -0.45 -1.69 6,234,723