GameStop Corp (GME) Stock Price

4.75 ▲ +0.13 (+2.81%)
Open: 4.58 Vol: 4.02M Day's range: 4.51 - 4.75 Jan 17, 16:00 EST
IEX Real-Time Price
Loading chart ...
GME Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 4.73▲ 4.72▲ 4.69▲ 4.82▼ 5.59▼
MA10 4.72▲ 4.66▲ 4.64▲ 5.22▼ 5.80▼
MA20 4.71▲ 4.63▲ 4.62▲ 5.55▼ 5.59▼
MA50 4.66▲ 4.65▲ 5.03▼ 5.81▼ 6.75▼
MA100 4.63▲ 5.09▼ 5.48▼ 5.49▼ 10.51▼
MA200 4.62▲ 5.49▼ 5.67▼ 5.89▼ 15.80▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.001▼ 0.025▲ 0.048▲ -0.127▼ 0.068▲
RSI 61.720▲ 59.062▲ 48.368▼ 35.324▼ 39.600▼
STOCH 68.056     87.354▲ 65.613     8.732▼ 28.001    
WILL %R -16.667▲ -4.545▲ -4.545▲ -87.755▼ -90.041▼
CCI 82.639     110.592▲ 139.680▲ -114.880▼ -249.120▼
Latest Filters Detected On GME
CDL $GME Harami Candlestick Pattern Detected Set Alert
MACD $GME MACD(12,26,9) Crossed Above Signal Line Set Alert
GameStop Corp News
Sunday, January 19, 2020 07:50 AM
After a disastrous third quarter earnings report, no one really expected GameStop's (NYSE: GME) holiday sales to be particularly good, but was there anyone thinking they would have been this bad?
Saturday, January 18, 2020 05:59 AM
The Compugen report calls for a larger biopharma player perhaps being more willing to form a partnership for its anti-tumor activity. GameStop Corp. (NYSE: GME) is by and large hated by the investing ...
Saturday, January 18, 2020 12:05 AM
GameStop Corp. (NYSE:GME) gapped down before the market opened on Wednesday . The stock had previously closed at $4.64, but opened at $4.71. GameStop shares last traded at $4.60, with a volume of ...
GME historical stock data
date open high low close volume
17/01/20 4.58 4.75 4.51 4.75 4,016,000
16/01/20 4.61 4.71 4.52 4.62 4,287,100
15/01/20 4.66 4.73 4.55 4.61 4,981,100
14/01/20 4.78 5.00 4.53 4.71 12,561,900
13/01/20 5.43 5.61 5.33 5.43 3,625,200
10/01/20 5.56 5.60 5.38 5.43 2,761,179
09/01/20 5.82 5.82 5.48 5.55 2,643,000
08/01/20 5.49 5.85 5.41 5.72 5,629,400
07/01/20 5.77 5.8282 5.44 5.52 5,217,620
06/01/20 5.80 5.91 5.60 5.85 3,394,800
Quote Details
52wk Low:3.15
52wk High:16.06
Vol:4.02M
Avg Vol(3m):77.3M
1Y Chng:-58.73%
1M Chng:-25.78%
Add to Watch List