GameStop Corp (GME) Stock Price

219.22 ▼ -10.22 (-4.45%)
Open: 226.02 Vol: 5.38M Day's range: 209.415 - 229.11 Jun 15, 14:51 EDT
IEX Real-Time Price
Loading chart ...
GME Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 216.65▲ 214.22▲ 216.29▲ 240.99▼ 219.94▼
MA10 214.96▲ 215.66▲ 220.62▼ 257.37▼ 190.02▲
MA20 213.52▲ 220.68▼ 222.52▼ 231.38▼ 164.60▲
MA50 214.42▲ 227.88▼ 256.50▼ 189.64▲ 80.02▲
MA100 219.44▼ 256.91▼ 251.65▼ 167.05▲ 42.37▲
MA200 221.43▼ 246.86▼ 208.17▲ 90.67▲ 28.02▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.881▲ 0.441▲ 1.195▲ -5.082▼ 2.424▲
RSI 68.035▲ 45.937▼ 40.009▼ 49.346▼ 59.519▲
STOCH 89.429▲ 27.686     19.932▼ 30.423     51.608    
WILL %R 0.000▲ -52.917     -65.138     -90.551▼ -55.076    
CCI 157.191▲ -11.857     -63.388     -108.178▼ 64.213    
Latest Filters Detected On GME
CDL $GME Marubozu Candlestick Pattern Detected Set Alert
BREAK $GME Price Breaks 20 Days Low Set Alert
MA $GME Price Crossed Above MA(7) Set Alert
MA $GME Price Crossed Above MA(50) Set Alert
MACD $GME MACD(12,26,9) Crossed Below Zero Set Alert
GameStop Corp News
Tuesday, June 15, 2021 03:45 AM
If you've paid any attention to the financial world at all, you've heard of meme stocks by now. These are stocks, like AMC Entertainment Holdings and GameStop , that get hyped on ...
Tuesday, June 15, 2021 12:31 AM
Xbox boss Sarah Bond said she is “excited” about having videogame retailer GameStop Corp. (NYSE: GME) as a partner to ...
Monday, June 14, 2021 05:38 AM
GME] surged by $12.95 during the normal trading session on Friday and reaching a high of $241.13 during the day while it closed the day at $233.34. The company report on June 10, 2021 that GameStop ...
GME historical stock data
date open high low close volume
15/06/21 226.02 229.11 209.415 219.22 5,380,668
14/06/21 236.50 237.9999 219.20 229.44 7,082,673
11/06/21 222.35 241.13 206.1301 233.34 15,289,370
10/06/21 282.00 288.00 211.00 220.39 22,481,591
09/06/21 303.12 328.00 291.51 302.56 10,898,801
08/06/21 292.00 344.66 281.00 300.00 17,347,629
07/06/21 258.00 282.00 255.2001 280.01 5,835,232
04/06/21 256.02 265.00 245.77 248.36 3,585,134
03/06/21 265.71 274.43 242.1206 258.18 7,970,687
02/06/21 248.88 294.00 244.30 282.24 15,924,298
Quote Details
52wk Low:3.77
52wk High:482.85
Vol:5.38M
Avg Vol(3m):141.4M
1Y Chng:+5,010.02%
1M Chng:+36.39%
Add to Watch List