GameStop Corporation (GME) Stock Price

4.41 ▼ -0.17 (-3.71%)
Open: 4.62 Vol: 7.66M Day's range: 4.37 - 4.77 Sep 13, 16:00 EDT
IEX Real-Time Price
Loading chart ...
GME Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 4.43▼ 4.44▼ 4.45▼ 4.69▼ 3.93▲
MA10 4.44▼ 4.44▼ 4.48▼ 4.37▲ 4.03▲
MA20 4.44▼ 4.48▼ 4.51▼ 4.03▲ 5.44▼
MA50 4.45▼ 4.59▼ 4.51▼ 4.13▲ 9.74▼
MA100 4.48▼ 4.46▼ 4.20▲ 5.63▼ 12.50▼
MA200 4.52▼ 4.16▲ 3.88▲ 8.87▼ 17.53▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.002▼ -0.002▼ -0.022▼ 0.102▲ 0.181▲
RSI 38.511▼ 42.594▼ 43.105▼ 54.492▲ 32.042▼
STOCH 53.645     35.072     18.102▼ 76.687     28.898    
WILL %R -90.909▼ -93.056▼ -94.118▼ -47.586     -53.160    
CCI -178.070▼ -89.332     -105.882▼ 64.338     -0.569    
Latest Filters Detected On GME
MA $GME Price Crossed Below MA(7) Set Alert
GameStop Corporation News
Saturday, September 14, 2019 05:21 AM
After losing more than three-quarters of their value in less than a year, shares of GameStop (NYSE:GME) began to rally a few weeks ago, surging from a 52-week low of $3.15 to just above $5 prior to ...
Friday, September 13, 2019 02:02 PM
GameStop (NYSE:GME) just added an exclamation point to an argument made by activist investor Michael Burry that there will be no catalyst for growth for the video game retailer until the 2020 to 2021 ...
Friday, September 13, 2019 11:23 AM
Total sales for GameStop Corp. (Nasdaq: GME) declined $315.4 million or 14 percent in the second quarter of 2019, compared to the same period last year. A part of that 11 percent comparable store ...
GME historical stock data
date open high low close volume
13/09/19 4.62 4.77 4.37 4.41 7,655,600
12/09/19 4.60 4.81 4.43 4.58 8,850,000
11/09/19 4.19 4.95 3.97 4.59 33,860,600
10/09/19 4.87 5.10 4.51 5.09 16,595,600
09/09/19 4.35 4.92 4.35 4.76 14,576,900
06/09/19 4.24 4.36 4.14 4.31 6,701,500
05/09/19 4.08 4.24 4.07 4.23 6,787,307
04/09/19 3.88 4.00 3.85 3.98 4,202,435
03/09/19 3.97 4.07 3.66 3.81 8,899,226
30/08/19 4.26 4.36 3.92 3.97 10,473,481
Quote Details
52wk Low:3.15
52wk High:16.903
Vol:7.66M
Avg Vol(3m):130.3M
1Y Chng:-71.14%
1M Chng:+16.51%
Add to Watch List