Gamestop Stock Price History Breakdown

GME -  USA Stock  

USD 175.47  5.67  3.34%

Gamestop Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Gamestop Corp is  175.47 , as last reported on the 24th of October, with the highest price reaching  185.45  and the lowest price hitting  166.79  during the day.
Gamestop Corp holds Efficiency (Sharpe) Ratio of -0.0068, which attests that the entity had -0.0068% of return per unit of risk over the last 3 months. Macroaxis standpoint towards determining the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Gamestop Corp exposes twenty-one different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to check out Gamestop Corp Downside Deviation of 3.08, risk adjusted performance of 0.0163, and Market Risk Adjusted Performance of 0.1111 to validate the risk estimate we provide.

Gamestop Stock Price History 

 
Refresh
The current year Net Income Common Stock is expected to grow to about 93.6 M. As of October 24, 2021, Price to Book Value is expected to decline to 28.29. The current year Price to Earnings Ratio is expected to grow to -46.38.

Gamestop Corp October 24, 2021 Stock Price Synopsis

Gamestop Corp Price Action Indicator 2.19 
Gamestop Corp Price Daily Balance Of Power 0.30 
Gamestop Corp Price Rate Of Daily Change 1.03 
Share Download
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 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.

90 Days Highest PriceAugust 31, 2021218.24
90 Days Lowest PriceAugust 4, 2021146.8

Gamestop Stock Price History Data

The price series of Gamestop Corp for the period between Mon, Jul 26, 2021 and Sun, Oct 24, 2021 has a statistical range of 71.44 with a coefficient of variation of 10.1. Under current investment horizon, the daily prices are spread out with arithmetic mean of 180.95. The median price for the last 90 days is 180.36. The company completed 2:1 stock split on 19th of March 2007. Gamestop Corp completed dividends distribution on 2019-03-14.
OpenHighLowCloseVolume
11/30/2021 175.00  185.45  166.79  175.47  3,157,058 
10/22/2021 178.10  179.33  167.84  169.80  2,788,550 
10/21/2021 184.71  190.70  180.65  181.71  2,312,826 
10/20/2021 186.33  188.00  181.98  184.52  2,230,816 
10/19/2021 188.99  192.18  184.40  186.79  2,058,676 
10/18/2021 182.94  189.86  182.55  186.02  1,576,182 
10/15/2021 184.00  186.98  180.88  183.28  1,185,345 
10/14/2021 183.76  190.20  182.60  183.83  1,667,344 
10/13/2021 178.30  188.20  176.01  184.06  1,922,254 
10/12/2021 180.50  181.78  173.80  175.82  1,226,348 
10/11/2021 173.00  188.49  173.00  178.10  2,684,900 
10/08/2021 172.50  175.72  171.12  172.68  817,000 
10/07/2021 172.00  175.20  170.54  172.12  1,159,300 
10/06/2021 170.06  172.96  165.81  171.07  1,200,320 
10/05/2021 171.19  173.17  166.70  172.18  1,315,900 
10/04/2021 175.95  176.95  170.77  171.36  1,195,700 
10/01/2021 179.40  179.49  172.25  176.91  1,551,100 
09/30/2021 175.00  185.45  166.79  175.47  3,177,453 
09/29/2021 180.09  184.48  174.61  175.92  1,875,468 
09/28/2021 188.00  190.81  178.00  178.60  1,766,984 
09/27/2021 185.92  192.05  185.87  189.48  1,470,100 
09/24/2021 191.00  191.72  184.11  185.16  1,679,900 
09/23/2021 192.33  195.75  190.60  191.24  1,682,300 
09/22/2021 189.64  193.50  186.29  190.14  2,234,143 
09/21/2021 199.36  199.36  186.00  189.95  2,447,645 
09/20/2021 200.00  202.85  184.55  192.20  3,885,782 
09/17/2021 208.02  212.49  200.83  204.97  3,943,638 
09/16/2021 202.33  216.55  201.15  206.37  3,040,783 
09/15/2021 197.00  204.87  193.75  204.52  2,300,420 
09/14/2021 200.65  204.62  195.26  199.24  2,132,252 
09/13/2021 193.75  208.88  191.59  203.40  4,318,388 
09/10/2021 198.41  202.00  190.00  190.41  3,024,711 
09/09/2021 180.09  202.00  178.00  199.18  7,474,258 
09/08/2021 212.05  206.79  190.72  198.80  4,958,234 
09/07/2021 206.25  209.88  196.10  199.00  2,471,553 
09/03/2021 212.05  216.24  198.84  202.75  2,578,952 
09/02/2021 213.86  214.80  206.30  213.52  1,829,249 
09/01/2021 224.00  231.44  208.02  212.97  4,411,791 
08/31/2021 205.00  218.19  203.02  218.24  3,484,156 
08/30/2021 205.00  218.19  203.25  209.20  3,275,355 
08/27/2021 207.70  213.00  200.02  204.95  3,189,572 
08/26/2021 200.68  216.99  199.00  205.22  6,206,386 
08/25/2021 206.65  227.00  193.00  199.65  12,806,072 
08/24/2021 166.29  225.00  165.18  210.29  14,286,656 
08/23/2021 153.80  166.33  159.74  164.93  775,384 
08/20/2021 153.80  160.09  153.25  159.30  1,088,765 
08/19/2021 156.77  157.99  150.78  152.90  1,195,533 
08/18/2021 163.25  165.60  156.75  157.05  1,394,972 
08/17/2021 161.19  169.48  161.10  163.55  1,211,276 
08/16/2021 161.00  169.88  159.16  163.93  1,550,445 
08/13/2021 160.47  163.55  157.57  162.52  1,006,656 
08/12/2021 159.88  164.28  157.33  162.35  1,289,318 
08/11/2021 158.43  159.05  154.62  158.78  933,738 
08/10/2021 161.36  166.90  155.35  159.05  1,621,761 
08/09/2021 151.80  164.71  150.66  161.13  224,620,000 
08/06/2021 154.59  156.49  150.40  151.77  1,317,776 
08/05/2021 148.00  157.57  145.22  153.44  2,384,449 
08/04/2021 152.73  157.79  145.69  146.80  2,272,504 
08/03/2021 156.74  158.89  148.20  152.75  14,445,575 
08/02/2021 162.00  163.58  155.07  157.65  2,523,061 

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 historical stock prices may prove useful in developing a viable investing in Gamestop Corp
Last ReportedProjected for 2021
Weighted Average Shares65 M93.3 M
Weighted Average Shares Diluted65 M93.8 M
Issuance Purchase of Equity Shares3.1 M-172.3 M
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 Quarterly Market Capitalization

11.57 BillionShare

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 Portfolio Manager Now

   

Portfolio Manager

State of the art Portfolio Manager to monitor and improve performance of your invested capital
All  Next Launch Module

Gamestop Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Gamestop stock's 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 stock 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.
Please check Risk vs Return Analysis. Note that the Gamestop Corp information on this page should be used as a complementary analysis to other Gamestop Corp's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Content Syndication module to quickly integrate customizable finance content to your own investment portal.

Complementary Tools for Gamestop Stock analysis

When running Gamestop Corp 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 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
Go
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Go
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Go
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Go
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Go
Price Transformation
Use Price Transformation models to analyze depth of different equity instruments across global markets
Go
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Go
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Go
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 underlying business (such as 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 Gamestop Corp value 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.