GameStop CorpNYSE:GME
- LAST PRICE105.6900
- TODAY'S CHANGE (%)-0.8800 (-0.8257%)
- Bid / Lots105.6800/ 1
- Ask / Lots105.8300/ 1
- Open / Previous Close107.9000 / 106.5700
- Day Range
- 52 Week Range
- Volume2,060,719
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | GME |
|---|---|---|
| 09:32 ET | 37033 | 108.95 |
| 09:33 ET | 11593 | 108.17 |
| 09:35 ET | 17376 | 107.8 |
| 09:37 ET | 13533 | 107.7801 |
| 09:39 ET | 8344 | 108.89 |
| 09:42 ET | 9262 | 108.89 |
| 09:44 ET | 23488 | 109.52 |
| 09:46 ET | 15302 | 109.355 |
| 09:48 ET | 13890 | 108.47 |
| 09:50 ET | 5638 | 108.4084 |
| 09:51 ET | 9920 | 108.48 |
| 09:53 ET | 28553 | 110.3532 |
| 09:55 ET | 71329 | 111.5343 |
| 09:57 ET | 23970 | 111.8 |
| 10:00 ET | 50235 | 111.815 |
| 10:02 ET | 20602 | 111.98 |
| 10:04 ET | 24651 | 113.62 |
| 10:06 ET | 20332 | 113.7161 |
| 10:08 ET | 27237 | 114 |
| 10:09 ET | 27907 | 114.2 |
| 10:11 ET | 27442 | 112.87 |
| 10:13 ET | 22298 | 113.05 |
| 10:15 ET | 8986 | 113.23 |
| 10:18 ET | 13691 | 112.65 |
| 10:20 ET | 21672 | 111.41 |
| 10:22 ET | 14667 | 111.59 |
| 10:24 ET | 9445 | 110.95 |
| 10:26 ET | 32983 | 110.72 |
| 10:27 ET | 16331 | 110.76 |
| 10:29 ET | 14001 | 110.39 |
| 10:31 ET | 6111 | 110.925 |
| 10:33 ET | 9638 | 110.99 |
| 10:36 ET | 12677 | 109.95 |
| 10:38 ET | 5680 | 110.11 |
| 10:40 ET | 5454 | 110.07 |
| 10:42 ET | 6051 | 110.73 |
| 10:44 ET | 3540 | 111.4 |
| 10:45 ET | 12880 | 110.765 |
| 10:47 ET | 17881 | 111.56 |
| 10:49 ET | 5099 | 111.62 |
| 10:51 ET | 3331 | 111.3 |
| 10:54 ET | 3076 | 111.535 |
| 10:56 ET | 4828 | 111.315 |
| 10:58 ET | 1754 | 111.51 |
| 11:00 ET | 5122 | 111.26 |
| 11:02 ET | 12402 | 110.85 |
| 11:03 ET | 8502 | 110.34 |
| 11:05 ET | 7200 | 110.585 |
| 11:07 ET | 6454 | 110.27 |
| 11:09 ET | 2402 | 110.26 |
| 11:12 ET | 26381 | 109.27 |
| 11:14 ET | 8319 | 108.65 |
| 11:16 ET | 8757 | 108.89 |
| 11:18 ET | 8126 | 109.1 |
| 11:20 ET | 6554 | 109.07 |
| 11:21 ET | 7344 | 108.4301 |
| 11:23 ET | 6685 | 108.72 |
| 11:25 ET | 4658 | 108.8 |
| 11:27 ET | 4174 | 108.73 |
| 11:30 ET | 3834 | 108.92 |
| 11:32 ET | 6394 | 108.98 |
| 11:34 ET | 4079 | 109.0183 |
| 11:36 ET | 23937 | 110.41 |
| 11:38 ET | 5655 | 109.9999 |
| 11:39 ET | 4498 | 109.55 |
| 11:41 ET | 6969 | 109.42 |
| 11:43 ET | 4907 | 109.4669 |
| 11:45 ET | 11562 | 109.59 |
| 11:48 ET | 3309 | 110.15 |
| 11:50 ET | 5422 | 110.73 |
| 11:52 ET | 2080 | 110.44 |
| 11:54 ET | 3296 | 110 |
| 11:56 ET | 4464 | 109.985 |
| 11:57 ET | 8348 | 110.29 |
| 11:59 ET | 1837 | 110.075 |
| 12:01 ET | 2471 | 109.57 |
| 12:03 ET | 7110 | 109.3 |
| 12:06 ET | 9563 | 109.57 |
| 12:08 ET | 3194 | 109.81 |
| 12:10 ET | 3931 | 109.515 |
| 12:12 ET | 24519 | 108.99 |
| 12:14 ET | 1133 | 109.18 |
| 12:15 ET | 1088 | 109.225 |
| 12:17 ET | 2925 | 109.44 |
| 12:19 ET | 2761 | 109.27 |
| 12:21 ET | 3760 | 109.33 |
| 12:24 ET | 3386 | 109.5427 |
| 12:26 ET | 2103 | 109.89 |
| 12:28 ET | 8406 | 109.655 |
| 12:30 ET | 18229 | 110.5531 |
| 12:32 ET | 1739 | 110.4152 |
| 12:33 ET | 3935 | 110.1 |
| 12:35 ET | 3941 | 109.798 |
| 12:37 ET | 550 | 109.6 |
| 12:39 ET | 8190 | 109.225 |
| 12:42 ET | 1505 | 109.4 |
| 12:44 ET | 2730 | 109.53 |
| 12:46 ET | 4996 | 109.7 |
| 12:48 ET | 1106 | 109.3 |
| 12:50 ET | 4453 | 109.15 |
| 12:51 ET | 920 | 109.2705 |
| 12:53 ET | 2959 | 109.35 |
| 12:55 ET | 4647 | 108.78 |
| 12:57 ET | 2016 | 109.4299 |
| 01:00 ET | 3790 | 109.16 |
| 01:02 ET | 2427 | 108.97 |
| 01:04 ET | 6943 | 108.6363 |
| 01:06 ET | 4037 | 108.5101 |
| 01:08 ET | 2629 | 108.94 |
| 01:09 ET | 2743 | 108.63 |
| 01:11 ET | 1446 | 108.7504 |
| 01:13 ET | 2390 | 108.96 |
| 01:15 ET | 4634 | 108.685 |
| 01:18 ET | 4591 | 108.42 |
| 01:20 ET | 3671 | 108.5 |
| 01:22 ET | 4045 | 108.89 |
| 01:24 ET | 5009 | 108.5 |
| 01:26 ET | 2546 | 108.445 |
| 01:27 ET | 6635 | 108.86 |
| 01:29 ET | 4557 | 108.5101 |
| 01:31 ET | 3854 | 108.41 |
| 01:33 ET | 1327 | 108.505 |
| 01:36 ET | 4698 | 108.81 |
| 01:38 ET | 3372 | 108.93 |
| 01:40 ET | 3347 | 108.965 |
| 01:42 ET | 2194 | 109.06 |
| 01:44 ET | 1263 | 109.065 |
| 01:45 ET | 3516 | 108.81 |
| 01:47 ET | 4208 | 108.8701 |
| 01:49 ET | 2601 | 108.855 |
| 01:51 ET | 1276 | 108.715 |
| 01:54 ET | 3773 | 108.9 |
| 01:56 ET | 1107 | 108.9971 |
| 01:58 ET | 1691 | 108.8 |
| 02:00 ET | 2835 | 108.83 |
| 02:02 ET | 3751 | 109.15 |
| 02:03 ET | 5885 | 109.4 |
| 02:05 ET | 1560 | 109.5 |
| 02:07 ET | 3761 | 109.3001 |
| 02:09 ET | 3400 | 109.67 |
| 02:12 ET | 8759 | 109.61 |
| 02:14 ET | 2611 | 109.03 |
| 02:16 ET | 5385 | 109.1458 |
| 02:18 ET | 6015 | 109.036 |
| 02:20 ET | 6004 | 108.95 |
| 02:21 ET | 1774 | 108.96 |
| 02:23 ET | 1854 | 108.73 |
| 02:25 ET | 2200 | 108.945 |
| 02:27 ET | 1941 | 108.8461 |
| 02:30 ET | 1934 | 108.74 |
| 02:32 ET | 9546 | 108.07 |
| 02:34 ET | 5347 | 108.185 |
| 02:36 ET | 2353 | 108.26 |
| 02:38 ET | 8763 | 108.11 |
| 02:39 ET | 1880 | 108.448 |
| 02:41 ET | 4421 | 108.06 |
| 02:43 ET | 1417 | 107.77 |
| 02:45 ET | 5314 | 107.8 |
| 02:48 ET | 10006 | 107.655 |
| 02:50 ET | 10378 | 107.44 |
| 02:52 ET | 7142 | 107.047 |
| 02:54 ET | 3539 | 107.15 |
| 02:56 ET | 3167 | 107.2 |
| 02:57 ET | 8971 | 107.165 |
| 02:59 ET | 4986 | 107.125 |
| 03:01 ET | 8692 | 107.07 |
| 03:03 ET | 4464 | 107 |
| 03:06 ET | 11834 | 106.69 |
| 03:08 ET | 9593 | 106.235 |
| 03:10 ET | 20174 | 105.69 |
Yesterday
U.S. SEC to vote next week on boosting hedge fund disclosures -Chair Gensler
Retail investors show signs of fatigue after last year's trading frenzy - report
Jan 14, 2022
UPDATE 5-JPMorgan shares fall as mixed outlook sours profit beat
UPDATE 4-JPMorgan beats profit estimates as dealmaking boom softens trading decline
Gen Z investors shift focus from 'meme-stocks' to the 'metaverse,' report shows
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
GameStop Corp | 8.1B | -52.3x | --- |
Conn's Inc | 676.5M | 5.5x | --- |
hhgregg Inc | 55.6K | 0.0x | --- |
Wiseman Global Ltd | 213.0M | -360.5x | --- |
Western Capital Resources Inc | 68.8M | 6.7x | +14.53% |
SED International Holdings Inc | 10.0 | 0.0x | --- |
Company Information
GameStop Corp. is focused on offering games, entertainment products and technology through its e-commerce properties and stores. The Company offers a range of selection of pre-owned video gaming consoles, accessories, monitors, television (TV) and other consumer electronics and video game titles, in both physical and digital formats. The Company also offers a variety of POP vinyl figures, collectibles, and board games. The Company, through its buy-sell-trade program, gamers can trade in video game consoles, games, and accessories, as well as consumer electronics for cash or in-store credit. The Company’s geographic segments include United States, Canada, Australia and Europe. The Company’s consumer network also includes www.gamestop.com and Game Informer magazine.
Contact Information
- Headquarters
- 625 Westport PkwyGRAPEVINE, TX, United States 76051-6740
- Phone
- 817-424-2000
- Fax
- 302-655-5049
Executives
- President, Chief Executive Officer, Director
- Matthew Furlong
- Chief Financial Officer
- Mike Recupero
- Senior Vice President, Chief Accounting Officer
- Diana Saadeh - Jajeh
- Chief Technology Officer
- Matt Francis
- Chief Growth Officer
- Elliott Wilke
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $8.1B |
|---|---|
Revenue (TTM) | $5.9B |
Shares Outstanding | 76.4M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | -1.65 |
EPS | $-2.02 |
Book Value | $6.69 |
P/E Ratio | -52.3x |
Price/Sales (TTM) | 1.4 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -3.11% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
