Gamestop Corp Stock Price History
| GME Stock | USD 10.31 0.01 0.1% |
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 10.31, as last reported on the 19th of April, with the highest price reaching 10.63 and the lowest price hitting 10.27 during the day.
If you're considering investing in GameStop Stock, it is important to understand the factors that can impact its price. GameStop Corp holds Efficiency (Sharpe) Ratio of -0.13, which attests that the entity had a -0.13% return per unit of risk over the last 3 months. GameStop Corp exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out GameStop Corp's Risk Adjusted Performance of (0.05), standard deviation of 3.92, and Market Risk Adjusted Performance of (0.27) to validate the risk estimate we provide.
At present, GameStop Corp's Common Stock Shares Outstanding is projected to decrease significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 3.4 B, whereas Capital Stock is forecasted to decline to about 80 K. . At present, GameStop Corp's Price To Operating Cash Flows Ratio is projected to decrease significantly based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 12.43, whereas Price Earnings Ratio is forecasted to decline to 10.15. 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 16.0271 | 50 Day MA 13.386 | Beta (0.34) |
GameStop |
Sharpe Ratio = -0.1268
| 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
| 3.98 actual daily | 35 65% of assets are more volatile |
Expected Return
| -0.5 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.13 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 2.461 | Enterprise Value Ebitda 101.8021 | Price Sales 0.6248 | Shares Float 267.8 M | Wall Street Target Price 5.67 |
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, 2024 | 15.5 |
| Lowest Price | April 15, 2024 | 10.06 |
GameStop Corp April 19, 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 | 0.03 | |
| GameStop Corp Price Rate Of Daily Change | 1.00 | |
| GameStop Corp Price Action Indicator | (0.13) |
GameStop Corp April 19, 2024 Stock Price Analysis
GameStop Stock Price History Data
The price series of GameStop Corp for the period between Sat, Jan 20, 2024 and Fri, Apr 19, 2024 has a statistical range of 5.44 with a coefficient of variation of 11.03. Under current investment horizon, the daily prices are spread out with arithmetic mean of 13.56. The median price for the last 90 days is 14.17. 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 | ||
04/19/2024 | 10.32 | 10.63 | 10.27 | 10.31 | ||
| 04/18/2024 | 10.32 | 10.63 | 10.27 | 10.31 | 2,170,734 | |
| 04/17/2024 | 10.44 | 10.59 | 10.30 | 10.30 | 2,096,726 | |
| 04/16/2024 | 10.00 | 10.55 | 9.95 | 10.37 | 4,156,838 | |
| 04/15/2024 | 10.81 | 10.84 | 10.06 | 10.06 | 5,073,782 | |
| 04/12/2024 | 11.21 | 11.23 | 10.76 | 10.77 | 3,200,796 | |
| 04/11/2024 | 10.91 | 11.39 | 10.80 | 11.29 | 3,802,099 | |
| 04/10/2024 | 10.90 | 11.07 | 10.75 | 10.85 | 3,540,301 | |
| 04/09/2024 | 10.85 | 11.18 | 10.73 | 11.01 | 3,514,403 | |
| 04/08/2024 | 11.30 | 11.37 | 10.83 | 10.83 | 3,659,142 | |
| 04/05/2024 | 11.30 | 11.50 | 10.97 | 11.25 | 4,750,926 | |
| 04/04/2024 | 11.50 | 11.83 | 11.38 | 11.53 | 4,332,466 | |
| 04/03/2024 | 11.22 | 11.50 | 10.90 | 11.38 | 4,322,276 | |
| 04/02/2024 | 11.84 | 11.99 | 11.26 | 11.28 | 6,313,072 | |
| 04/01/2024 | 12.63 | 12.67 | 11.55 | 11.99 | 9,196,437 | |
| 03/28/2024 | 13.19 | 13.19 | 12.47 | 12.52 | 8,462,331 | |
| 03/27/2024 | 13.05 | 13.72 | 12.80 | 13.17 | 17,824,330 | |
| 03/26/2024 | 15.15 | 15.63 | 14.75 | 15.50 | 16,991,026 | |
| 03/25/2024 | 13.42 | 15.15 | 13.31 | 15.12 | 10,320,505 | |
| 03/22/2024 | 13.76 | 13.95 | 13.01 | 13.10 | 4,401,337 | |
| 03/21/2024 | 13.56 | 14.02 | 13.48 | 13.66 | 3,375,305 | |
| 03/20/2024 | 13.47 | 13.79 | 13.21 | 13.48 | 3,912,648 | |
| 03/19/2024 | 13.76 | 13.89 | 13.30 | 13.41 | 3,888,729 | |
| 03/18/2024 | 14.25 | 14.30 | 13.90 | 13.91 | 3,485,163 | |
| 03/15/2024 | 14.55 | 14.83 | 14.21 | 14.24 | 4,476,881 | |
| 03/14/2024 | 14.80 | 15.02 | 14.40 | 14.63 | 2,529,574 | |
| 03/13/2024 | 14.69 | 15.20 | 14.62 | 14.87 | 2,898,100 | |
| 03/12/2024 | 14.35 | 14.84 | 14.09 | 14.72 | 2,378,101 | |
| 03/11/2024 | 14.64 | 14.94 | 14.36 | 14.43 | 2,111,889 | |
| 03/08/2024 | 15.40 | 15.63 | 14.52 | 14.65 | 3,166,795 | |
| 03/07/2024 | 15.26 | 15.51 | 15.05 | 15.26 | 2,107,771 | |
| 03/06/2024 | 15.22 | 15.89 | 14.94 | 15.26 | 3,795,580 | |
| 03/05/2024 | 14.95 | 15.28 | 14.78 | 15.00 | 3,147,206 | |
| 03/04/2024 | 14.93 | 15.59 | 14.83 | 15.22 | 4,360,854 | |
| 03/01/2024 | 14.18 | 15.09 | 13.99 | 14.95 | 4,894,025 | |
| 02/29/2024 | 14.34 | 14.65 | 14.03 | 14.27 | 2,628,959 | |
| 02/28/2024 | 14.00 | 14.47 | 13.89 | 14.24 | 2,432,619 | |
| 02/27/2024 | 13.70 | 14.29 | 13.68 | 14.21 | 2,788,393 | |
| 02/26/2024 | 13.31 | 13.75 | 13.20 | 13.68 | 2,275,520 | |
| 02/23/2024 | 13.30 | 13.79 | 13.12 | 13.51 | 2,319,731 | |
| 02/22/2024 | 13.50 | 13.65 | 13.34 | 13.36 | 1,811,013 | |
| 02/21/2024 | 13.46 | 13.67 | 13.23 | 13.41 | 1,723,940 | |
| 02/20/2024 | 13.96 | 14.05 | 13.16 | 13.49 | 3,784,513 | |
| 02/16/2024 | 14.46 | 14.53 | 14.10 | 14.12 | 2,298,555 | |
| 02/15/2024 | 14.54 | 14.75 | 14.23 | 14.51 | 2,395,087 | |
| 02/14/2024 | 14.33 | 14.43 | 14.05 | 14.41 | 2,499,187 | |
| 02/13/2024 | 14.20 | 14.40 | 13.77 | 14.17 | 3,785,156 | |
| 02/12/2024 | 14.58 | 15.22 | 14.53 | 14.73 | 2,748,994 | |
| 02/09/2024 | 14.37 | 15.23 | 14.30 | 14.66 | 3,572,082 | |
| 02/08/2024 | 14.01 | 14.44 | 13.89 | 14.35 | 1,834,254 | |
| 02/07/2024 | 14.12 | 14.30 | 13.78 | 14.07 | 1,943,065 | |
| 02/06/2024 | 13.60 | 14.30 | 13.43 | 14.10 | 3,049,263 | |
| 02/05/2024 | 14.50 | 14.61 | 13.40 | 13.46 | 4,355,476 | |
| 02/02/2024 | 14.15 | 14.92 | 14.08 | 14.73 | 2,922,581 | |
| 02/01/2024 | 14.34 | 14.42 | 14.02 | 14.42 | 2,217,003 | |
| 01/31/2024 | 14.40 | 14.83 | 14.22 | 14.23 | 2,682,216 | |
| 01/30/2024 | 14.54 | 14.82 | 14.51 | 14.55 | 1,652,561 | |
| 01/29/2024 | 14.50 | 14.81 | 14.32 | 14.78 | 2,161,713 | |
| 01/26/2024 | 14.44 | 14.72 | 14.42 | 14.49 | 2,272,994 | |
| 01/25/2024 | 13.97 | 14.54 | 13.92 | 14.52 | 3,594,513 | |
| 01/24/2024 | 14.28 | 14.37 | 13.82 | 13.95 | 2,497,884 |
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 | 305.2 M | 355.3 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 Money Managers Now
Money ManagersScreen money managers from public funds and ETFs managed around the world |
| 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 | (0.05) | |||
| Jensen Alpha | (0.47) | |||
| Total Risk Alpha | (0.77) | |||
| Treynor Ratio | (0.28) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in GameStop Corp. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in population. For information on how to trade GameStop Stock refer to our How to Trade GameStop Stock guide.You can also try the Performance Analysis module to check effects of mean-variance optimization against your current asset allocation.
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.
| Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios | |
| Price Ceiling Movement Calculate and plot Price Ceiling Movement for different equity instruments | |
| Price Exposure Probability Analyze equity upside and downside potential for a given time horizon across multiple markets | |
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. | |
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas |
Is GameStop Corp's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of GameStop Corp. If investors know GameStop will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about GameStop Corp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.259 | Earnings Share 0.02 | Revenue Per Share 17.282 | Quarterly Revenue Growth (0.19) | Return On Assets (0.01) |
The market value of GameStop Corp is measured differently than its book value, which is the value of GameStop that is recorded on the company's balance sheet. Investors also form their own opinion of GameStop Corp's value that differs from its market value or its book value, called intrinsic value, which is GameStop Corp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because GameStop Corp's market value can be influenced by many factors that don't directly affect GameStop Corp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between GameStop Corp's value and its price as these two are different measures arrived at by different means. Investors typically determine if GameStop Corp is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, GameStop Corp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.