Gamestop Corp Stock Price History
| GME Stock | USD 26.40 1.38 5.52% |
Below is the normalized historical share price chart for GameStop Corp extending back to February 13, 2002. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of GameStop Corp stands at 26.40, as last reported on the 14th of April 2025, with the highest price reaching 26.44 and the lowest price hitting 25.02 during the day.
If you're considering investing in GameStop Stock, it is important to understand the factors that can impact its price. At this point, GameStop Corp is somewhat reliable. GameStop Corp holds Efficiency (Sharpe) Ratio of close to zero, which attests that the entity had a close to zero % return per unit of risk over the last 3 months. We have found twenty-four technical indicators for GameStop Corp, which you can use to evaluate the volatility of the firm. Please check out GameStop Corp's Market Risk Adjusted Performance of (0.40), risk adjusted performance of (0.07), and Standard Deviation of 4.77 to validate if the risk estimate we provide is consistent with the expected return of 0.0256%.
At present, GameStop Corp's Other Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Total Equity is expected to grow to about 118.5 K, whereas Liabilities And Stockholders Equity is forecasted to decline to about 3.5 B. . At present, GameStop Corp's Price Earnings To Growth Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price To Book Ratio is expected to grow to 3.86, whereas Price Earnings Ratio is forecasted to decline to 20.30. GameStop Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 13th of February 2002 | 200 Day MA 24.8236 | 50 Day MA 24.576 | Beta (0.41) |
GameStop |
Sharpe Ratio = 0.0055
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | GME |
Estimated Market Risk
| 4.64 actual daily | 41 59% of assets are more volatile |
Expected Return
| 0.03 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average GameStop Corp is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of GameStop Corp by adding GameStop Corp to a well-diversified portfolio.
Price Book 2.3942 | Enterprise Value Ebitda 332.09 | Price Sales 3.0874 | Shares Float 408.3 M | Wall Street Target Price 13.5 |
GameStop Corp Stock Price History Chart
There are several ways to analyze GameStop Stock price data. The simplest method is using a basic GameStop candlestick price chart, which shows GameStop Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | March 26, 2025 | 28.36 |
| Lowest Price | April 3, 2025 | 21.1 |
GameStop Corp April 14, 2025 Stock Price Synopsis
Various analyses of GameStop Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell GameStop Stock. It can be used to describe the percentage change in the price of GameStop Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of GameStop Stock.| GameStop Corp Price Daily Balance Of Power | 0.97 | |
| GameStop Corp Price Rate Of Daily Change | 1.06 | |
| GameStop Corp Price Action Indicator | 1.36 |
GameStop Corp April 14, 2025 Stock Price Analysis
GameStop Stock Price History Data
The price series of GameStop Corp for the period between Tue, Jan 14, 2025 and Mon, Apr 14, 2025 has a statistical range of 12.27 with a coefficient of variation of 10.1. Under current investment horizon, the daily prices are spread out with arithmetic mean of 25.62. The median price for the last 90 days is 25.4. The company completed 4:1 stock split on 22nd of July 2022. GameStop Corp completed dividends distribution on 2019-03-14.| Open | High | Low | Close | Volume | ||
04/14/2025 | 25.02 | 26.44 | 25.02 | 26.40 | ||
04/14/2025 | 25.02 | 26.44 | 25.02 | 26.40 | ||
| 04/11/2025 | 25.50 | 26.44 | 25.25 | 26.40 | 10,932,233 | |
| 04/10/2025 | 25.00 | 26.20 | 24.41 | 25.02 | 11,459,149 | |
| 04/09/2025 | 23.03 | 25.46 | 23.03 | 25.40 | 17,695,939 | |
| 04/08/2025 | 24.82 | 24.93 | 22.97 | 23.39 | 11,963,724 | |
| 04/07/2025 | 22.60 | 25.02 | 22.40 | 24.29 | 17,066,456 | |
| 04/04/2025 | 21.42 | 23.85 | 20.78 | 23.49 | 20,531,774 | |
| 04/03/2025 | 21.60 | 21.78 | 21.08 | 21.10 | 10,991,307 | |
| 04/02/2025 | 22.49 | 23.02 | 22.25 | 22.69 | 10,965,120 | |
| 04/01/2025 | 22.76 | 23.25 | 21.95 | 22.61 | 14,360,501 | |
| 03/31/2025 | 21.40 | 22.63 | 20.73 | 22.32 | 16,089,178 | |
| 03/28/2025 | 21.89 | 22.79 | 21.70 | 21.73 | 44,721,261 | |
| 03/27/2025 | 25.87 | 26.28 | 21.16 | 22.09 | 96,347,048 | |
| 03/26/2025 | 28.84 | 29.80 | 27.32 | 28.36 | 52,924,074 | |
| 03/25/2025 | 25.70 | 25.77 | 24.99 | 25.40 | 9,099,346 | |
| 03/24/2025 | 25.35 | 25.83 | 25.15 | 25.61 | 5,012,788 | |
| 03/21/2025 | 23.75 | 24.81 | 23.65 | 24.75 | 6,857,232 | |
| 03/20/2025 | 23.65 | 24.12 | 23.51 | 23.51 | 1,981,737 | |
| 03/19/2025 | 23.40 | 23.99 | 23.26 | 23.71 | 3,019,092 | |
| 03/18/2025 | 23.29 | 23.62 | 23.14 | 23.30 | 2,152,757 | |
| 03/17/2025 | 23.24 | 23.73 | 22.97 | 23.50 | 2,891,987 | |
| 03/14/2025 | 22.29 | 23.15 | 22.29 | 23.05 | 3,940,836 | |
| 03/13/2025 | 22.05 | 22.25 | 21.56 | 21.95 | 3,819,835 | |
| 03/12/2025 | 22.95 | 23.24 | 21.89 | 21.99 | 3,704,937 | |
| 03/11/2025 | 22.35 | 22.98 | 22.08 | 22.61 | 4,206,737 | |
| 03/10/2025 | 23.44 | 23.58 | 22.26 | 22.42 | 6,173,306 | |
| 03/07/2025 | 24.00 | 24.35 | 23.52 | 24.00 | 3,445,339 | |
| 03/06/2025 | 24.74 | 25.01 | 24.05 | 24.20 | 3,421,446 | |
| 03/05/2025 | 24.33 | 25.16 | 24.11 | 25.07 | 3,264,729 | |
| 03/04/2025 | 23.77 | 24.86 | 23.44 | 24.30 | 5,036,849 | |
| 03/03/2025 | 25.26 | 25.48 | 24.18 | 24.40 | 4,265,975 | |
| 02/28/2025 | 24.33 | 25.10 | 24.20 | 25.04 | 4,137,068 | |
| 02/27/2025 | 25.00 | 25.37 | 24.14 | 24.48 | 4,588,678 | |
| 02/26/2025 | 24.54 | 25.21 | 24.45 | 24.61 | 3,251,184 | |
| 02/25/2025 | 24.93 | 25.29 | 23.83 | 24.42 | 6,540,596 | |
| 02/24/2025 | 26.34 | 26.39 | 24.95 | 25.00 | 5,957,275 | |
| 02/21/2025 | 27.25 | 27.58 | 26.16 | 26.42 | 6,111,727 | |
| 02/20/2025 | 25.80 | 27.45 | 25.76 | 27.04 | 7,705,884 | |
| 02/19/2025 | 26.80 | 26.96 | 25.92 | 26.00 | 4,352,791 | |
| 02/18/2025 | 27.03 | 27.59 | 26.66 | 26.97 | 5,337,801 | |
| 02/14/2025 | 28.90 | 28.97 | 26.90 | 27.00 | 12,092,833 | |
| 02/13/2025 | 25.75 | 26.40 | 25.75 | 26.34 | 7,919,872 | |
| 02/12/2025 | 26.12 | 26.40 | 25.60 | 25.99 | 3,983,010 | |
| 02/11/2025 | 26.85 | 27.76 | 26.47 | 26.56 | 7,025,565 | |
| 02/10/2025 | 25.50 | 27.27 | 25.30 | 27.12 | 9,635,175 | |
| 02/07/2025 | 24.90 | 25.02 | 24.60 | 24.73 | 3,379,700 | |
| 02/06/2025 | 24.93 | 25.39 | 24.53 | 24.80 | 4,330,455 | |
| 02/05/2025 | 25.70 | 25.81 | 24.90 | 24.93 | 4,580,218 | |
| 02/04/2025 | 25.85 | 26.25 | 25.80 | 25.90 | 3,353,742 | |
| 02/03/2025 | 25.57 | 26.54 | 25.50 | 25.89 | 5,740,535 | |
| 01/31/2025 | 27.79 | 28.18 | 26.90 | 26.90 | 4,544,033 | |
| 01/30/2025 | 27.84 | 28.23 | 27.71 | 27.99 | 3,343,948 | |
| 01/29/2025 | 27.41 | 27.74 | 27.06 | 27.51 | 3,220,404 | |
| 01/28/2025 | 27.00 | 27.59 | 26.65 | 27.46 | 3,169,854 | |
| 01/27/2025 | 26.92 | 27.68 | 26.80 | 26.97 | 5,060,256 | |
| 01/24/2025 | 28.30 | 28.67 | 27.62 | 27.77 | 4,511,646 | |
| 01/23/2025 | 27.88 | 29.26 | 27.68 | 28.33 | 8,828,170 | |
| 01/22/2025 | 27.36 | 28.02 | 27.30 | 27.65 | 5,025,385 | |
| 01/21/2025 | 27.40 | 27.57 | 26.33 | 27.47 | 5,867,780 | |
| 01/17/2025 | 27.61 | 28.79 | 27.02 | 27.51 | 8,977,526 |
About GameStop Corp Stock history
GameStop Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for GameStop is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in GameStop Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing GameStop Corp stock prices may prove useful in developing a viable investing in GameStop Corp
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 394.7 M | 353.8 M | |
| Net Loss | -281.8 M | -267.7 M |
GameStop Corp Stock Technical Analysis
GameStop Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Odds Of Bankruptcy Now
Odds Of BankruptcyGet analysis of equity chance of financial distress in the next 2 years |
| All Next | Launch Module |
GameStop Corp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for GameStop Corp's price direction in advance. Along with the technical and fundamental analysis of GameStop Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of GameStop to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.07) | |||
| Jensen Alpha | (0.20) | |||
| Total Risk Alpha | (0.000067) | |||
| Treynor Ratio | (0.41) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for GameStop Stock analysis
When running GameStop Corp's price analysis, check to measure GameStop Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy GameStop Corp is operating at the current time. Most of GameStop Corp's value examination focuses on studying past and present price action to predict the probability of GameStop Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move GameStop Corp's price. Additionally, you may evaluate how the addition of GameStop Corp to your portfolios can decrease your overall portfolio volatility.
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
| Watchlist Optimization Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm | |
| Stock Tickers Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA |