GME: GameStop Corp.
$ 22.82 |
|
+2.81 +14.04% |
Open: | 19.80 |
High: | 23.31 |
Low: | 19.41 |
Volume: | 11,690,049 |
$ 20.01
-0.22 -1.09%
Open: | 20.61 |
High: | 21.17 |
Low: | 19.38 |
Volume: | 3,509,792 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-01-27 | 19.80 | 23.31 | 19.41 | 22.82 | 11,690,049 | +2.81 | +14.04 |
2023-01-26 | 20.61 | 21.17 | 19.38 | 20.01 | 3,509,792 | -0.22 | -1.09 |
2023-01-25 | 20.59 | 20.84 | 19.53 | 20.23 | 3,480,723 | -1.17 | -5.47 |
2023-01-24 | 21.30 | 22.09 | 21.00 | 21.40 | 2,360,682 | -0.26 | -1.20 |
2023-01-23 | 19.50 | 22.49 | 19.37 | 21.66 | 7,165,904 | +2.05 | +10.45 |
2023-01-20 | 19.05 | 20.07 | 18.90 | 19.61 | 3,525,207 | +0.57 | +2.99 |
2023-01-19 | 20.44 | 20.45 | 18.82 | 19.04 | 4,492,832 | -1.75 | -8.42 |
2023-01-18 | 22.01 | 22.15 | 20.50 | 20.79 | 5,620,877 | -1.01 | -4.63 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 23.31 On 2023-01-27 |
19.37 On 2023-01-23 |
3.21 | 16.37 | 22.49 On 2023-01-23 |
19.38 On 2023-01-26 |
-13.83 | 21.22 |
10D | 23.31 On 2023-01-27 |
18.82 On 2023-01-19 |
2.19 | 10.62 | 22.15 On 2023-01-18 |
18.82 On 2023-01-19 |
-15.03 | 20.79 |
20D | 23.31 On 2023-01-27 |
15.41 On 2023-01-06 |
4.90 | 27.34 | 19.26 On 2023-01-03 |
15.41 On 2023-01-06 |
-19.99 | 19.28 |
WTD | 23.31 On 2023-01-27 |
19.37 On 2023-01-23 |
3.21 | 16.37 | 22.49 On 2023-01-23 |
19.38 On 2023-01-26 |
-13.83 | 21.22 |
MTD | 23.31 On 2023-01-27 |
15.41 On 2023-01-06 |
4.36 | 23.62 | 19.26 On 2023-01-03 |
15.41 On 2023-01-06 |
-19.99 | 19.38 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,978.08 | +28.67 | +0.08 | 439,926,880 |
DJTA
Dow Jones Transportation Average |
14,483.33 | +191.14 | +1.34 | 98,439,680 |
SPX
S&P 500 Index |
4,070.56 | +10.13 | +0.25 | |
OEX
S&P 100 Index |
1,817.24 | +8.42 | +0.47 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
12,166.60 | +115.12 | +0.96 |