Gamestop Stock Price History Breakdown

GME
 Stock
  

USD 27.60  2.22  8.75%   

As of today, the current price of Gamestop Corp is  27.60 , as last reported on the 4th of October, with the highest price reaching  27.83  and the lowest price hitting  25.95  during the day.
We consider Gamestop Corp not too volatile. Gamestop Corp holds Efficiency (Sharpe) Ratio of 0.0044, which attests that the entity had 0.0044% of return per unit of risk over the last 3 months. Our standpoint towards determining the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-seven technical indicators for Gamestop Corp, which you can use to evaluate the future volatility of the firm. Please check out Gamestop Corp risk adjusted performance of (0.035308), and Market Risk Adjusted Performance of (0.1) to validate if the risk estimate we provide is consistent with the expected return of 0.0219%.
  

Gamestop Corp October 4, 2022 Stock Price Synopsis

Gamestop Corp Accumulation Distribution 302,238 
Gamestop Corp Price Action Indicator 1.82 
Gamestop Corp Price Daily Balance Of Power 1.18 
Gamestop Corp Price Rate Of Daily Change 1.09 

Gamestop Corp October 4, 2022 Stock Price Analysis

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 8, 202243.45
90 Days Lowest PriceSeptember 7, 202224.04

Gamestop Stock Price History Data

The price series of Gamestop Corp for the period between Wed, Jul 6, 2022 and Tue, Oct 4, 2022 has a statistical range of 19.41 with a coefficient of variation of 16.05. Under current investment horizon, the daily prices are spread out with arithmetic mean of 32.5. The median price for the last 90 days is 32.5. The company completed 1.00 - 4.00 stock split on 19th of March 2007. Gamestop Corp completed dividends distribution on 2019-03-14.
OpenHighLowCloseVolume
10/04/2022 25.95  27.83  25.95  27.60  4,474,088 
10/03/2022 25.14  25.63  24.21  25.38  2,653,900 
09/30/2022 25.03  25.82  24.44  25.13  3,139,600 
09/29/2022 27.08  27.69  24.69  25.46  4,118,200 
09/28/2022 25.89  27.50  25.62  27.31  2,630,100 
09/27/2022 25.47  26.39  25.13  26.13  4,487,200 
09/26/2022 24.66  25.87  24.12  24.48  3,440,300 
09/23/2022 24.15  25.15  24.06  25.04  3,612,500 
09/22/2022 27.17  27.27  24.38  24.70  4,346,500 
09/21/2022 27.45  28.99  26.77  26.86  3,859,200 
09/20/2022 29.28  29.33  27.18  27.54  3,145,900 
09/19/2022 28.34  29.65  28.15  28.96  3,404,000 
09/16/2022 28.33  28.80  27.78  28.64  4,647,400 
09/15/2022 27.86  29.07  27.86  28.61  3,329,500 
09/14/2022 27.56  28.45  26.65  28.13  3,605,800 
09/13/2022 27.40  28.61  27.32  27.85  3,657,200 
09/12/2022 29.03  30.34  28.00  29.24  6,175,200 
09/09/2022 26.30  29.08  26.10  28.92  7,899,800 
09/08/2022 25.00  26.74  24.07  25.83  14,142,200 
09/07/2022 24.73  25.19  23.42  24.04  12,504,700 
09/06/2022 25.75  26.72  24.67  25.14  7,010,200 
09/02/2022 28.26  28.74  26.93  27.36  4,675,200 
09/01/2022 28.00  28.91  26.95  27.63  5,293,900 
08/31/2022 29.25  29.96  28.26  28.64  5,157,000 
08/30/2022 31.62  31.87  29.42  29.84  5,060,200 
08/29/2022 30.48  32.75  30.38  31.55  4,292,700 
08/26/2022 31.50  32.38  30.63  30.94  4,297,300 
08/25/2022 32.84  32.89  31.50  31.96  4,726,300 
08/24/2022 34.00  34.94  32.44  32.50  5,620,300 
08/23/2022 34.70  34.99  33.45  33.53  4,836,300 
08/22/2022 34.31  36.20  34.20  34.50  5,798,600 
08/19/2022 35.18  37.19  34.67  36.49  9,551,900 
08/18/2022 39.27  40.07  37.34  37.93  8,145,400 
08/17/2022 42.18  44.36  40.41  40.52  9,766,400 
08/16/2022 39.17  45.53  38.60  42.19  23,602,800 
08/15/2022 39.75  40.39  38.81  39.68  5,243,100 
08/12/2022 40.00  41.43  39.15  40.74  5,120,000 
08/11/2022 40.91  41.97  39.35  39.45  5,140,500 
08/10/2022 42.00  42.00  38.63  40.53  5,434,700 
08/09/2022 42.14  43.19  39.00  40.37  6,954,200 
08/08/2022 41.29  47.99  40.75  43.45  17,987,100 
08/05/2022 37.37  40.43  36.56  40.02  8,124,200 
08/04/2022 38.34  39.89  37.89  38.36  5,421,500 
08/03/2022 36.22  38.01  36.00  37.93  5,186,500 
08/02/2022 35.90  36.80  35.12  35.84  4,697,100 
08/01/2022 33.80  35.71  33.77  34.78  4,196,600 
07/29/2022 33.68  34.79  33.06  34.01  3,988,800 
07/28/2022 33.39  34.43  32.66  33.84  3,207,400 
07/27/2022 32.96  34.12  32.16  33.78  4,251,200 
07/26/2022 32.87  33.31  32.10  32.43  4,866,100 
07/25/2022 35.00  35.51  33.25  33.98  5,686,300 
07/22/2022 36.88  38.70  34.93  35.78  10,060,200 
07/21/2022 39.93  40.00  37.29  38.37  9,277,600 
07/20/2022 38.50  40.41  38.35  39.69  11,400,400 
07/19/2022 37.44  39.21  36.59  37.92  12,828,000 
07/18/2022 36.25  37.40  35.78  36.66  11,155,200 
07/15/2022 34.86  35.59  33.51  35.41  9,832,400 
07/14/2022 34.80  37.99  34.05  34.05  20,970,400 
07/13/2022 33.75  36.34  33.75  35.32  13,703,600 
07/12/2022 32.70  35.65  31.82  34.28  16,899,600 
07/11/2022 32.14  32.94  31.16  32.52  7,532,800 

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
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 Equity Forecasting Now

   

Equity Forecasting

Use basic forecasting models to generate price predictions and determine price momentum
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. You can also try Balance Of Power module to check stock momentum by analyzing Balance Of Power indicator and other technical ratios.

Complementary Tools for 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.
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Go
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Go
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Go
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Go
Stock Screener
Find equities using custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Go
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Go
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Go
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.
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 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.