GameStop Corp (GME) Stock Price

28.75 ▼ -0.37 (-1.27%)
Open: 29.29 Vol: 80.97M Day's range: 27.41 - 30.65 Jun 14, 16:00 EDT
IEX Real-Time Quote
Loading chart ...
GME Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 28.82▼ 29.01▼ 28.57▲ 27.73▲ 24.26▲
MA10 28.91▼ 28.56▲ 28.52▲ 29.95▼ 18.83▲
MA20 29.10▼ 28.50▲ 28.38▲ 25.81▲ 16.30▲
MA50 28.60▲ 28.17▲ 29.72▼ 19.62▲ 16.62▲
MA100 28.66▲ 29.61▼ 27.26▲ 16.83▲ 20.56▲
MA200 28.30▲ 26.55▲ 25.44▲ 16.13▲ 25.95▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.091▼ 0.066▲ 0.153▲ -0.315▼ 1.863▲
RSI 45.608▼ 52.225▲ 52.051▲ 52.888▲ 73.481▲
STOCH 16.861▼ 56.987     49.420     24.402     33.947    
WILL %R -90.514▼ -58.642     -37.402     -68.996     -65.743    
CCI -65.467     24.002     65.972     15.521     95.124    
Latest Filters Detected On GME
CDL $GME Doji Candlestick Pattern Detected Set Alert
GameStop Corp News
Friday, June 14, 2024 01:13 PM
Adobe Systems (NASDAQ: ADBE) stock soared 14% after the software giant logged strong earnings and hiked its 2024 guidance on higher demand for its AI-powered editing tools.
Friday, June 14, 2024 09:40 AM
Roaring Kitty’s new account update revealed that he had parted way with his prior position of 120,000 GameStop (NYSE:GME) calls expiring on June 21. At the same time, his share ownership increased to ...
Friday, June 14, 2024 09:13 AM
InvestorPlace - Stock Market News, Stock Advice & Trading Tips GameStop (NYSE:GME) stock is sliding about 4.5% today after technical ...
GME historical stock data
date open high low close volume
14/06/24 29.29 30.65 27.41 28.75 80,974,452
13/06/24 26.56 29.58 25.56 29.12 107,306,569
12/06/24 29.17 33.70 24.83 25.46 147,986,688
11/06/24 24.40 30.92 22.79 30.49 146,914,749
10/06/24 28.97 29.34 23.06 24.83 131,572,406
07/06/24 37.69 48.00 26.12 28.22 279,054,397
06/06/24 31.57 47.50 31.28 46.55 206,685,844
05/06/24 26.30 31.84 26.11 31.57 73,156,424
04/06/24 26.26 28.01 25.20 26.50 51,662,126
03/06/24 40.19 40.50 26.40 28.00 165,808,288
Quote Details
52wk Low:9.95
52wk High:64.83
Vol:80.97M
Avg Vol(3m):924.8M
1Y Chng:+20.29%
1M Chng:+74.56%
Add to Watch List