Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| GameStop Corp Holding Company | GME | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 3.34 | 26.18% | 16.10 | 19:59:59 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 12.42 | 12.31 | 17.45 | 16.47 | 12.76 |
GME Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.18 | 17.45 | 10.70 | 11.90 | 5,148,047 | 4.92 | 44.01% |
| 1 Month | 11.30 | 17.45 | 9.95 | 11.09 | 3,980,273 | 4.80 | 42.48% |
| 3 Months | 14.37 | 17.45 | 9.95 | 12.98 | 4,298,794 | 1.73 | 12.04% |
| 6 Months | 13.90 | 18.59 | 9.95 | 14.47 | 5,142,824 | 2.20 | 15.83% |
| 1 Year | 18.56 | 27.65 | 9.95 | 16.90 | 4,302,893 | -2.46 | -13.25% |
| 3 Years | 44.3025 | 86.165 | 9.95 | 29.05 | 4,389,179 | -28.20 | -63.66% |
| 5 Years | 2.2025 | 120.75 | 0.6425 | 21.37 | 7,074,375 | 13.90 | 630.99% |
GME 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 16.47 | 3.71 | 29.08% | 12.42 | 17.45 | 12.31 | 36,175,455 |
| May 02 2024 | 12.76 | 1.85 | 16.96% | 11.10 | 12.88 | 10.96 | 8,633,366 |
| May 01 2024 | 10.91 | -0.18 | -1.62% | 11.03 | 11.32 | 10.70 | 2,753,686 |
| Apr 30 2024 | 11.09 | -0.20 | -1.77% | 11.17 | 11.30 | 10.91 | 2,863,252 |
| Apr 29 2024 | 11.29 | -0.61 | -5.13% | 11.84 | 11.96 | 11.175 | 3,830,381 |
| Apr 26 2024 | 11.90 | 0.69 | 6.16% | 11.18 | 12.19 | 11.00 | 7,659,551 |
| Apr 25 2024 | 11.21 | 0.28 | 2.56% | 10.63 | 11.21 | 10.475 | 4,767,431 |
| Apr 24 2024 | 10.93 | 0.77 | 7.58% | 10.16 | 10.94 | 10.16 | 4,822,404 |
| Apr 23 2024 | 10.16 | 0.15 | 1.50% | 10.05 | 10.28 | 10.01 | 2,506,900 |
| Apr 22 2024 | 10.01 | -0.41 | -3.93% | 10.41 | 10.445 | 10.01 | 3,256,584 |
| Apr 19 2024 | 10.42 | 0.11 | 1.07% | 10.20 | 10.495 | 10.20 | 2,456,794 |
| Apr 18 2024 | 10.31 | 0.01 | 0.10% | 10.32 | 10.625 | 10.27 | 2,170,966 |
| Apr 17 2024 | 10.30 | -0.07 | -0.68% | 10.44 | 10.59 | 10.30 | 2,094,006 |
| Apr 16 2024 | 10.37 | 0.31 | 3.08% | 10.105 | 10.55 | 10.01 | 3,752,809 |
| Apr 15 2024 | 10.06 | -0.71 | -6.59% | 10.81 | 10.84 | 10.06 | 5,073,901 |
| Apr 12 2024 | 10.77 | -0.52 | -4.61% | 11.21 | 11.23 | 10.76 | 3,197,815 |
| Apr 11 2024 | 11.29 | 0.44 | 4.06% | 10.91 | 11.39 | 10.80 | 3,798,132 |
| Apr 10 2024 | 10.85 | -0.16 | -1.45% | 10.84 | 11.07 | 10.7501 | 3,280,330 |
| Apr 09 2024 | 11.01 | 0.18 | 1.66% | 10.85 | 11.175 | 10.73 | 3,485,381 |
| Apr 08 2024 | 10.83 | -0.42 | -3.73% | 11.28 | 11.365 | 10.83 | 3,650,429 |
| Apr 05 2024 | 11.25 | -0.28 | -2.43% | 11.30 | 11.50 | 10.97 | 4,690,519 |
| Apr 04 2024 | 11.53 | 0.15 | 1.32% | 11.50 | 11.825 | 11.3799 | 4,334,547 |
