Gamestop Corp Stock Price History

GME Stock  USD 29.82  0.82  2.83%   
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 29.82, as last reported on the 23rd of December, with the highest price reaching 30.52 and the lowest price hitting 28.31 during the day.
IPO Date
13th of February 2002
200 Day MA
21.8734
50 Day MA
25.6366
Beta
(0.1)
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in GameStop Stock, it is important to understand the factors that can impact its price. GameStop Corp appears to be not too volatile, given 3 months investment horizon. GameStop Corp holds Efficiency (Sharpe) Ratio of 0.15, which attests that the entity had a 0.15% return per unit of risk over the last 3 months. By evaluating GameStop Corp's technical indicators, you can evaluate if the expected return of 0.54% is justified by implied risk. Please utilize GameStop Corp's Risk Adjusted Performance of 0.1576, market risk adjusted performance of (1.34), and Downside Deviation of 3.07 to validate if our risk estimates are consistent with your expectations.
  
GameStop Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1526

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsGME
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.55
  actual daily
31
69% of assets are more volatile

Expected Return

 0.54
  actual daily
10
90% of assets have higher returns

Risk-Adjusted Return

 0.15
  actual daily
12
88% of assets perform better
Based on monthly moving average GameStop Corp is performing at about 12% of its full potential. 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 it to a well-diversified portfolio.
Price Book
2.7731
Enterprise Value Ebitda
650.4175
Price Sales
2.927
Shares Float
390.2 M
Wall Street Target Price
10

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 PriceDecember 17, 202431.26
Lowest PriceOctober 9, 202420.5

GameStop Corp December 23, 2024 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 0.37 
GameStop Corp Price Rate Of Daily Change 1.03 
GameStop Corp Price Action Indicator 0.82 

GameStop Corp December 23, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in GameStop Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use GameStop Corp intraday prices and daily technical indicators to check the level of noise trading in GameStop Stock and then apply it to test your longer-term investment strategies against GameStop.

GameStop Stock Price History Data

The price series of GameStop Corp for the period between Tue, Sep 24, 2024 and Mon, Dec 23, 2024 has a statistical range of 11.75 with a coefficient of variation of 14.03. Under current investment horizon, the daily prices are spread out with arithmetic mean of 24.65. The median price for the last 90 days is 23.1. The company completed 4:1 stock split on 22nd of July 2022. GameStop Corp completed dividends distribution on 2019-03-14.
OpenHighLowCloseVolume
12/23/2024
 28.54  30.52  28.31  29.82 
12/20/2024 28.54  30.52  28.31  29.82  19,523,747 
12/19/2024 29.16  30.60  28.82  29.00  10,309,737 
12/18/2024 31.10  31.70  28.34  28.55  13,947,260 
12/17/2024 29.64  31.88  29.64  31.26  19,915,936 
12/16/2024 27.70  29.59  27.27  29.44  8,554,741 
12/13/2024 28.70  28.86  27.92  27.99  6,552,342 
12/12/2024 28.90  29.66  28.58  28.75  8,795,681 
12/11/2024 27.75  30.16  27.51  28.97  20,419,546 
12/10/2024 27.88  28.39  26.85  26.93  17,982,385 
12/09/2024 29.00  29.86  27.74  27.93  11,495,420 
12/06/2024 29.12  29.35  28.11  29.06  15,097,457 
12/05/2024 27.00  30.87  26.15  28.63  40,383,264 
12/04/2024 27.07  27.83  26.63  27.03  6,341,599 
12/03/2024 26.55  27.59  26.49  27.44  5,993,558 
12/02/2024 28.96  29.37  26.75  27.27  13,527,175 
11/29/2024 31.01  31.08  28.85  29.05  10,473,673 
11/27/2024 30.80  31.55  30.51  30.89  12,854,056 
11/26/2024 29.40  32.12  28.78  30.33  24,592,259 
11/25/2024 28.05  29.77  27.96  29.67  12,991,744 
11/22/2024 27.88  28.46  27.42  27.90  7,836,502 
11/21/2024 29.09  29.17  27.18  27.82  10,533,947 
11/20/2024 27.26  29.80  27.26  28.45  22,006,145 
11/19/2024 25.89  27.60  25.71  27.57  8,659,062 
11/18/2024 26.65  27.16  25.85  26.44  8,508,462 
11/15/2024 28.08  28.59  26.32  26.59  16,380,316 
11/14/2024 27.17  28.28  26.72  27.37  16,421,983 
11/13/2024 26.26  28.22  26.22  26.46  18,423,615 
11/12/2024 26.06  27.10  24.95  26.84  18,763,574 
11/11/2024 25.26  28.05  24.63  27.26  25,697,264 
11/08/2024 23.44  25.39  23.24  24.88  15,842,268 
11/07/2024 23.07  23.66  22.81  23.45  5,476,764 
11/06/2024 23.31  23.82  22.90  23.10  6,610,696 
11/05/2024 22.32  23.20  22.27  22.99  5,768,391 
11/04/2024 22.20  22.65  21.88  22.33  4,277,914 
11/01/2024 22.40  23.05  22.08  22.41  4,709,917 
10/31/2024 22.83  23.03  22.05  22.18  5,578,675 
10/30/2024 23.40  24.54  22.75  23.28  12,349,868 
10/29/2024 22.70  23.20  22.09  22.68  9,755,146 
10/28/2024 20.84  22.77  20.73  22.73  13,485,972 
10/25/2024 20.65  21.43  20.54  20.57  5,897,863 
10/24/2024 20.63  20.84  20.48  20.63  2,675,223 
10/23/2024 20.73  20.98  20.35  20.54  2,931,441 
10/22/2024 20.62  20.94  20.43  20.93  3,225,521 
10/21/2024 21.10  21.22  20.66  20.70  3,945,090 
10/18/2024 21.41  21.61  20.98  21.22  5,282,596 
10/17/2024 21.50  21.66  21.23  21.41  3,004,161 
10/16/2024 21.13  21.75  21.03  21.66  4,233,932 
10/15/2024 21.45  21.68  20.98  21.27  4,837,163 
10/14/2024 20.75  21.67  20.46  21.33  6,611,435 
10/11/2024 20.66  21.22  20.66  20.83  3,918,712 
10/10/2024 20.47  21.05  20.38  20.91  4,168,798 
10/09/2024 20.50  20.74  20.30  20.50  3,900,448 
10/08/2024 20.90  21.27  20.53  20.71  4,820,741 
10/07/2024 21.35  21.53  20.81  20.90  5,969,910 
10/04/2024 21.48  21.97  21.29  21.40  5,293,837 
10/03/2024 21.36  21.79  21.11  21.20  4,654,193 
10/02/2024 21.86  22.30  21.41  21.49  5,648,431 
10/01/2024 22.95  23.12  21.81  21.97  7,145,971 
09/30/2024 22.30  23.64  22.17  22.93  10,163,645 
09/27/2024 22.39  23.10  21.97  22.48  7,383,398 

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
GameStop Corp., a specialty retailer, provides games and entertainment products through its e-commerce properties and various stores in the United States, Canada, Australia, and Europe. GameStop Corp. was founded in 1996 and is headquartered in Grapevine, Texas. Gamestop Corp operates under Specialty Retail classification in the United States and is traded on New York Stock Exchange. It employs 12000 people.

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.
A focus of GameStop Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of GameStop Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Headlines Timeline Now

   

Headlines Timeline

Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
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.

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.
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Bonds Directory
Find actively traded corporate debentures issued by US companies
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Commodity Channel
Use Commodity Channel Index to analyze current equity momentum
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated