NYSE:GME
Gamestop Stock Price (Quote)
$22.21
-5.46 (-19.73%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $10.01 | $64.83 | Friday, 17th May 2024 GME stock ended at $22.21. This is 19.73% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 13.76% from a day low at $19.70 to a day high of $22.41. |
90 days | $9.95 | $64.83 | |
52 weeks | $9.95 | $64.83 |
Date | Open | High | Low | Close | Volume |
Oct 12, 2023 | $15.77 | $15.80 | $14.82 | $15.09 | 3 143 425 |
Oct 11, 2023 | $16.01 | $16.09 | $15.74 | $15.82 | 1 897 657 |
Oct 10, 2023 | $15.50 | $16.19 | $15.40 | $16.00 | 2 874 402 |
Oct 09, 2023 | $14.77 | $15.50 | $14.72 | $15.40 | 2 269 338 |
Oct 06, 2023 | $14.59 | $15.26 | $14.58 | $15.08 | 2 441 277 |
Oct 05, 2023 | $14.70 | $14.98 | $14.58 | $14.71 | 1 746 034 |
Oct 04, 2023 | $14.77 | $14.94 | $14.44 | $14.87 | 2 564 532 |
Oct 03, 2023 | $15.29 | $15.28 | $14.57 | $14.60 | 4 493 169 |
Oct 02, 2023 | $16.30 | $16.31 | $15.26 | $15.39 | 5 719 555 |
Sep 29, 2023 | $17.05 | $17.26 | $16.40 | $16.46 | 3 079 119 |
Sep 28, 2023 | $18.02 | $18.10 | $16.44 | $16.84 | 7 375 210 |
Sep 27, 2023 | $16.87 | $17.26 | $16.81 | $17.15 | 1 528 371 |
Sep 26, 2023 | $17.38 | $17.82 | $16.78 | $16.78 | 2 702 035 |
Sep 25, 2023 | $17.00 | $17.72 | $16.85 | $17.67 | 2 154 102 |
Sep 22, 2023 | $17.18 | $17.35 | $17.00 | $17.18 | 2 095 759 |
Sep 21, 2023 | $17.28 | $17.32 | $16.65 | $17.02 | 2 882 315 |
Sep 20, 2023 | $17.63 | $17.93 | $17.45 | $17.52 | 2 109 859 |
Sep 19, 2023 | $17.59 | $17.64 | $17.13 | $17.52 | 2 580 968 |
Sep 18, 2023 | $17.99 | $18.10 | $17.35 | $17.55 | 3 681 781 |
Sep 15, 2023 | $18.36 | $18.61 | $18.15 | $18.22 | 3 911 669 |
Sep 14, 2023 | $17.80 | $18.52 | $17.60 | $18.33 | 2 858 945 |
Sep 13, 2023 | $17.31 | $17.93 | $17.27 | $17.81 | 3 003 985 |
Sep 12, 2023 | $17.53 | $18.50 | $17.19 | $17.23 | 5 141 340 |
Sep 11, 2023 | $17.85 | $17.85 | $16.90 | $17.02 | 3 435 904 |
Sep 08, 2023 | $18.15 | $18.50 | $17.35 | $17.71 | 4 684 037 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GME stock historical prices to predict future price movements?
Trend Analysis: Examine the GME stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GME stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.