GME: GameStop Corp.

As of Wednesday, May 29th, 2024

$ 21.24

-2.54 -10.68%

Open: 22.00
High: 22.98
Low: 21.05
Volume: 26,309,831
Previous Close on Tuesday, May 28th, 2024

$ 23.78

+4.78 +25.16%

Open: 23.10
High: 26.66
Low: 21.15
Volume: 103,957,762
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 22.00 22.98 21.05 21.24 26,305,477 -2.54 -10.68
2024-05-28 23.10 26.66 21.15 23.78 103,957,762 +4.78 +25.16
2024-05-24 18.42 19.68 17.70 19.00 32,055,371 +0.68 +3.71
2024-05-23 21.40 21.40 18.26 18.32 29,902,158 -2.80 -13.26
2024-05-22 21.56 22.25 20.76 21.12 43,229,707 -1.00 -4.52
2024-05-21 22.24 22.85 20.04 22.12 48,441,374 -1.02 -4.41
2024-05-20 21.54 23.40 18.94 23.14 53,155,657 +0.93 +4.19
2024-05-17 21.86 22.41 19.70 22.21 94,921,201 -5.46 -19.73

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 26.66
On 2024-05-28
17.70
On 2024-05-24
-0.88 -3.98 26.66
On 2024-05-28
21.05
On 2024-05-29
-21.04 20.69
10D 42.35
On 2024-05-15
17.70
On 2024-05-24
-27.51 -56.43 42.35
On 2024-05-15
17.70
On 2024-05-24
-58.21 23.82
20D 64.83
On 2024-05-14
10.70
On 2024-05-01
10.15 91.52 64.83
On 2024-05-14
17.70
On 2024-05-24
-72.70 22.08
WTD 26.66
On 2024-05-28
21.05
On 2024-05-29
2.24 11.79 26.66
On 2024-05-28
21.05
On 2024-05-29
-21.04 22.51
MTD 64.83
On 2024-05-14
10.70
On 2024-05-01
10.15 91.52 64.83
On 2024-05-14
17.70
On 2024-05-24
-72.70 22.08
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61