PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| GameStop Corp Holding Company | GME | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 58.79 | 64.11% | 150.5038 | 14:55:30 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 169.41 | 101.20 | 184.68 | 91.71 |
GME Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 48.49 | 184.68 | 38.50 | 65.70 | 26,026,617 | 102.01 | 210.38% |
| 1 Month | 266.30 | 483.00 | 38.50 | 103.59 | 34,670,118 | -115.80 | -43.48% |
| 3 Months | 16.47 | 483.00 | 12.14 | 86.72 | 36,454,756 | 134.03 | 813.81% |
| 6 Months | 4.88 | 483.00 | 4.85 | 64.59 | 22,747,112 | 145.62 | 2,984.09% |
| 1 Year | 3.77 | 483.00 | 2.57 | 55.73 | 13,234,776 | 146.73 | 3,892.14% |
| 3 Years | 16.00 | 483.00 | 2.57 | 37.04 | 7,476,950 | 134.50 | 840.65% |
| 5 Years | 29.60 | 483.00 | 2.57 | 34.46 | 5,551,898 | 120.90 | 408.46% |
GME 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24 2021 | 91.71 | 46.74 | 103.94% | 44.70 | 91.71 | 44.70 | 71,933,403 |
| Feb 23 2021 | 44.97 | -1.03 | -2.24% | 44.99 | 46.23 | 40.00 | 7,475,014 |
| Feb 22 2021 | 46.00 | 5.41 | 13.33% | 46.69 | 48.51 | 42.40 | 19,266,782 |
| Feb 19 2021 | 40.59 | -0.10 | -0.25% | 41.29 | 43.89 | 38.50 | 14,327,818 |
| Feb 18 2021 | 40.69 | -5.25 | -11.43% | 48.49 | 48.87 | 40.65 | 23,889,897 |
| Feb 17 2021 | 45.94 | -3.57 | -7.21% | 49.76 | 51.19 | 44.56 | 9,200,054 |
| Feb 16 2021 | 49.51 | -2.89 | -5.52% | 52.73 | 53.50 | 49.04 | 8,123,935 |
| Feb 12 2021 | 52.40 | 1.30 | 2.54% | 50.72 | 55.24 | 48.05 | 14,476,544 |
| Feb 11 2021 | 51.10 | -0.10 | -0.2% | 50.15 | 55.32 | 48.2201 | 12,956,871 |
| Feb 10 2021 | 51.20 | 0.89 | 1.77% | 50.56 | 62.83 | 46.55 | 36,310,922 |
| Feb 09 2021 | 50.31 | -9.69 | -16.15% | 56.31 | 57.00 | 46.52 | 26,522,810 |
| Feb 08 2021 | 60.00 | -3.77 | -5.91% | 72.68 | 72.68 | 58.02 | 25,551,910 |
| Feb 05 2021 | 63.77 | 10.27 | 19.2% | 54.23 | 95.00 | 51.09 | 80,386,902 |
| Feb 04 2021 | 53.50 | -38.91 | -42.11% | 91.04 | 91.50 | 53.33 | 61,426,973 |
| Feb 03 2021 | 92.41 | 2.41 | 2.68% | 112.03 | 113.3999 | 85.25 | 42,389,382 |
| Feb 02 2021 | 90.00 | -135.00 | -60.0% | 140.58 | 158.00 | 74.2201 | 77,357,334 |
| Feb 01 2021 | 225.00 | -100.00 | -30.77% | 315.17 | 322.00 | 212.00 | 35,838,920 |
| Jan 29 2021 | 325.00 | 131.40 | 67.87% | 378.72 | 413.98 | 250.00 | 50,112,873 |
| Jan 28 2021 | 193.60 | -153.91 | -44.29% | 266.30 | 483.00 | 112.25 | 56,591,567 |
| Jan 27 2021 | 347.51 | 199.53 | 134.84% | 352.13 | 380.00 | 249.00 | 91,504,642 |
| Jan 26 2021 | 147.98 | 71.19 | 92.71% | 88.52 | 150.00 | 80.20 | 175,203,780 |
| Jan 25 2021 | 76.79 | 11.78 | 18.12% | 96.00 | 159.18 | 61.13 | 176,720,839 |
