Candlestick / Heikin Ashi Chart & Patterns of GameStop Corp (GME)
Latest Candlestick / Heikin Ashi patterns of GameStop Corp
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Daily | Bullish | Bullish Initiation Heikin Ashi Pattern formed | |
| Weekly | Neutral | Candlestick pattern Bullish Harami formed with very weak volume. Possibly a bad signal | |
| Weekly | Bearish | Bearish Continuation Heikin Ashi Pattern formed | |
| Monthly | Neutral | Candlestick pattern Bullish Harami formed with very weak volume. Possibly a bad signal | |
| Monthly | Bearish | Bearish Initiation Heikin Ashi Pattern formed | |
Chart patterns of GameStop Corp
| Tick | Analysis |
|---|---|
| Daily | Medium Term Support Line, Bottom Points : 20.08/31-Dec-25 00:00, 19.94/20-Nov-25 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 20.08/31-Dec-25 00:00, 19.94/20-Nov-25 00:00, |
| Daily | Medium Term Descending Triangle , Top Points :23.35/08-Dec-25 00:00, 27.69/01-Oct-25 00:00, , Bottom Points : 20.08/31-Dec-25 00:00, 19.94/20-Nov-25 00:00, |
| Daily | Short Term Lower High and Lower Lows , Top Points :20.72/05-Jan-26 00:00, 23.03/17-Dec-25 00:00, 23.35/08-Dec-25 00:00, , Bottom Points : 20.08/31-Dec-25 00:00, 21.23/12-Dec-25 00:00, |
| Daily | Short Term Resistance Line, Top Points :23.35/08-Dec-25 00:00, 23.63/23-Oct-25 00:00, |
| Daily | Long Term Support Line, Bottom Points : 20.08/31-Dec-25 00:00, 19.94/20-Nov-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :23.35/08-Dec-25 00:00, 23.63/23-Oct-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :23.03/17-Dec-25 00:00, 23.35/08-Dec-25 00:00, 23.63/23-Oct-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :23.03/17-Dec-25 00:00, 23.35/08-Dec-25 00:00, |
| Daily | Short Term Resistance Line, Top Points :23.03/17-Dec-25 00:00, 23.35/08-Dec-25 00:00, 23.63/23-Oct-25 00:00, |
| Daily | Long Term Lower High and Lower Lows , Top Points :23.35/08-Dec-25 00:00, 27.69/01-Oct-25 00:00, , Bottom Points : 19.94/20-Nov-25 00:00, 22.30/26-Aug-25 00:00, |
| Daily | Long Term Lower High and Lower Lows , Top Points :23.35/08-Dec-25 00:00, 27.69/01-Oct-25 00:00, , Bottom Points : 19.94/20-Nov-25 00:00, 22.10/01-Aug-25 00:00, |
| Daily | Long Term Lower High and Lower Lows , Top Points :27.69/01-Oct-25 00:00, 35.01/27-May-25 00:00, , Bottom Points : 19.94/20-Nov-25 00:00, 22.10/01-Aug-25 00:00, |
| Daily | Medium Term Lower High and Lower Lows , Top Points :23.03/17-Dec-25 00:00, 27.69/01-Oct-25 00:00, , Bottom Points : 20.08/31-Dec-25 00:00, 21.23/12-Dec-25 00:00, |
| Weekly | Long Term Resistance Line, Top Points :33.03/23-May-25 00:00, 32.31/10-Jan-25 00:00, |
| Weekly | Long Term Resistance Line, Top Points :33.03/23-May-25 00:00, 32.31/10-Jan-25 00:00, |
| Weekly | Long Term Support Line, Bottom Points : 20.14/21-Nov-25 00:00, 20.57/25-Oct-24 00:00, |
| Weekly | Short Term Symmetric Triangle , Top Points :23.00/05-Dec-25 00:00, 23.30/24-Oct-25 00:00, , Bottom Points : 20.62/02-Jan-26 00:00, 20.14/21-Nov-25 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :33.03/23-May-25 00:00, 24.64/02-Jun-23 00:00, , Bottom Points : 20.14/21-Nov-25 00:00, 10.42/19-Apr-24 00:00, |
| Weekly | Short Term Lower High and Lower Lows , Top Points :23.00/05-Dec-25 00:00, 26.42/26-Sep-25 00:00, , Bottom Points : 20.14/21-Nov-25 00:00, 22.10/01-Aug-25 00:00, |
| Weekly | Short Term Lower High and Lower Lows , Top Points :23.00/05-Dec-25 00:00, 26.42/26-Sep-25 00:00, 33.03/23-May-25 00:00, , Bottom Points : 20.14/21-Nov-25 00:00, 22.10/01-Aug-25 00:00, |
| Weekly | Medium Term Lower High and Lower Lows , Top Points :26.42/26-Sep-25 00:00, 33.03/23-May-25 00:00, , Bottom Points : 20.14/21-Nov-25 00:00, 22.10/01-Aug-25 00:00, |
| Monthly | Long Term Symmetric Triangle , Top Points :31.34/31-Dec-24 00:00, 81.25/29-Jan-21 00:00, , Bottom Points : 11.09/30-Apr-24 00:00, 0.875/31-Mar-20 00:00, |
| Monthly | Medium Term Symmetric Triangle , Top Points :31.34/31-Dec-24 00:00, 81.25/29-Jan-21 00:00, , Bottom Points : 20.08/31-Dec-25 00:00, 11.09/30-Apr-24 00:00, 0.875/31-Mar-20 00:00, |
| Monthly | Medium Term Symmetric Triangle , Top Points :29.80/30-May-25 00:00, 31.34/31-Dec-24 00:00, , Bottom Points : 20.08/31-Dec-25 00:00, 11.09/30-Apr-24 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :81.25/29-Jan-21 00:00, 13.70/31-Oct-13 00:00, , Bottom Points : 11.09/30-Apr-24 00:00, 0.875/31-Mar-20 00:00, |
| Monthly | Short Term Lower High and Lower Lows , Top Points :27.28/30-Sep-25 00:00, 29.80/30-May-25 00:00, 31.34/31-Dec-24 00:00, , Bottom Points : 20.08/31-Dec-25 00:00, 22.32/31-Mar-25 00:00, |
Historical Candlestick Chart Pattern of GameStop Corp
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bullish Harami | Weekly | Bullish Two Day Patterns | 06_Jan_2026 | ||
| Bullish Harami | Monthly | Bullish Two Day Patterns | 06_Jan_2026 | ||
| Descending Hawk | Daily | Bearish Two Day Patterns | 06_Jan_2026 | ||
| Doji | Daily | Consolidation Patterns | 06_Jan_2026 | ||
| Doji | Weekly | Consolidation Patterns | 06_Jan_2026 | ||
| Bullish Pin Bar | Monthly | Bullish One Day Patterns | 28_Nov_2025 | ||
| Long Black Candle | Monthly | Bearish One Day Patterns | 31_Oct_2025 | ||
| Long White Candle | Monthly | Bullish One Day Patterns | 30_Sep_2025 | ||
| Bearish Engulfing | Weekly | Bearish Two Day Patterns | 12_Dec_2025 | ||
| Long White Candle | Weekly | Bullish One Day Patterns | 28_Nov_2025 | ||
| Bullish Breakaway | Weekly | Bullish Multi Day Patterns | 28_Nov_2025 | ||
| Bearish Gap Down | Daily | Bearish Two Day Patterns | 23_Dec_2025 | ||
| Bullish Pin Bar | Daily | Bullish One Day Patterns | 19_Dec_2025 | ||
| Bearish Marubozu | Weekly | Bearish One Day Patterns | 31_Oct_2025 | ||
| Long Black Candle | Weekly | Bearish One Day Patterns | 31_Oct_2025 | ||
| Bearish Harami | Daily | Bearish Two Day Patterns | 18_Dec_2025 | ||
| Long White Candle | Daily | Bullish One Day Patterns | 17_Dec_2025 | ||
| Tweezer Top | Monthly | Bearish Two Day Patterns | 31_Jan_2025 | ||
| Long Black Candle | Weekly | Bearish One Day Patterns | 10_Oct_2025 | ||
| Three Outside Down | Weekly | Bearish Three Day Patterns | 10_Oct_2025 | ||
| Tweezer Bottom | Daily | Bullish Two Day Patterns | 15_Dec_2025 | ||
| Bearish Engulfing | Weekly | Bearish Two Day Patterns | 03_Oct_2025 | ||
| Long Black Candle | Daily | Bearish One Day Patterns | 12_Dec_2025 | ||
| Bearish Harami | Daily | Bearish Two Day Patterns | 11_Dec_2025 | ||
| Hammer | Monthly | Bullish One Day Patterns | 30_Aug_2024 | ||
| Long White Candle | Weekly | Bullish One Day Patterns | 12_Sep_2025 | ||
| Bearish Gap Down | Daily | Bearish Two Day Patterns | 10_Dec_2025 | ||
| Downside Tasuki Gap | Monthly | Bearish Three Day Patterns | 30_Aug_2024 | ||
| Bearish Pin Bar | Weekly | Bearish One Day Patterns | 05_Sep_2025 | ||
| Bearish Pin Bar | Monthly | Bearish One Day Patterns | 31_Jul_2024 | ||
| Bearish Harami | Daily | Bearish Two Day Patterns | 09_Dec_2025 | ||
| Bearish Harami | Weekly | Bearish Two Day Patterns | 22_Aug_2025 | ||
| Bearish Three Line Strike | Monthly | Bearish Multi Day Patterns | 31_May_2024 | ||
| Doji | Daily | Consolidation Patterns | 05_Dec_2025 | ||
| Doji | Weekly | Consolidation Patterns | 22_Aug_2025 | ||
| Bullish Harami | Weekly | Bullish Two Day Patterns | 08_Aug_2025 | ||
| Doji | Weekly | Consolidation Patterns | 08_Aug_2025 | ||
| Homing Pigeon | Monthly | Bullish Two Day Patterns | 29_Feb_2024 | ||
| Long Black Candle | Weekly | Bearish One Day Patterns | 01_Aug_2025 | ||
| Doji | Daily | Consolidation Patterns | 02_Dec_2025 | ||
| Long Legged Doji | Daily | Consolidation Patterns | 02_Dec_2025 | ||
| Shooting Star At Uptrend | Weekly | Bearish One Day Patterns | 25_Jul_2025 | ||
| Doji | Weekly | Consolidation Patterns | 25_Jul_2025 | ||
| Bullish Gap Up | Daily | Bullish Two Day Patterns | 28_Nov_2025 | ||
| Bearish Tri Star | Weekly | Bearish Three Day Patterns | 11_Jul_2025 | ||
| Spinning Top | Weekly | Consolidation Patterns | 11_Jul_2025 | ||
| Bearish Gap Down | Monthly | Bearish Two Day Patterns | 31_Oct_2023 | ||
| Doji | Weekly | Consolidation Patterns | 03_Jul_2025 | ||
| Inverted Hammer | Daily | Bullish One Day Patterns | 21_Nov_2025 | ||
| Bullish Harami | Daily | Bullish Two Day Patterns | 21_Nov_2025 | ||
| Bullish Harami | Weekly | Bullish Two Day Patterns | 20_Jun_2025 | ||
| You are viewing last 51 Historical Candlestick pattern of GameStop Corp | |||||
Historical Heikin Ashi Chart Pattern of GameStop Corp
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| No Records Found | |||||
Daily OHLCV & Heikin Ashi values of GameStop Corp
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 06-Jan-26 | 20.65 | 20.90 | 20.57 | 20.66 | 3002 K | 0.330 | 1.60% | 20.57 | 20.90 | 20.57 | 20.69 |
| 05-Jan-26 | 20.65 | 20.83 | 20.33 | 20.72 | 7203 K | 0.500 | 2.46% | 20.51 | 20.83 | 20.33 | 20.63 |
| 02-Jan-26 | 20.26 | 20.86 | 20.16 | 20.62 | 4159 K | 0.705 | 3.50% | 20.54 | 20.86 | 20.16 | 20.48 |
| 31-Dec-25 | 20.45 | 20.49 | 19.99 | 20.08 | 6367 K | 0.500 | 2.50% | 20.83 | 20.83 | 19.99 | 20.25 |
| 30-Dec-25 | 20.52 | 20.69 | 20.35 | 20.50 | 4301 K | 0.345 | 1.70% | 21.14 | 21.14 | 20.35 | 20.52 |
| 29-Dec-25 | 21.04 | 21.28 | 20.46 | 20.53 | 5923 K | 0.825 | 4.03% | 21.46 | 21.46 | 20.46 | 20.83 |
| 26-Dec-25 | 21.50 | 21.50 | 20.95 | 21.09 | 3812 K | 0.545 | 2.60% | 21.65 | 21.65 | 20.95 | 21.26 |
| 24-Dec-25 | 21.23 | 21.57 | 21.23 | 21.53 | 1751 K | 0.340 | 1.60% | 21.91 | 21.91 | 21.23 | 21.39 |
| 23-Dec-25 | 21.66 | 21.68 | 21.13 | 21.38 | 4363 K | 0.553 | 2.62% | 22.36 | 22.36 | 21.13 | 21.46 |
| 22-Dec-25 | 22.51 | 22.78 | 21.70 | 21.74 | 6042 K | 1.08 | 4.98% | 22.53 | 22.78 | 21.70 | 22.18 |
| 19-Dec-25 | 22.58 | 22.63 | 22.28 | 22.51 | 3361 K | 0.351 | 1.58% | 22.56 | 22.63 | 22.28 | 22.50 |
| 18-Dec-25 | 22.95 | 23.10 | 22.53 | 22.56 | 3943 K | 0.569 | 2.53% | 22.34 | 23.10 | 22.34 | 22.79 |
| 17-Dec-25 | 22.29 | 23.17 | 22.27 | 23.03 | 5511 K | 0.895 | 4.02% | 21.99 | 23.17 | 21.99 | 22.69 |
| 16-Dec-25 | 22.16 | 22.34 | 21.81 | 22.28 | 3838 K | 0.530 | 2.43% | 21.83 | 22.34 | 21.81 | 22.15 |
| 15-Dec-25 | 21.36 | 22.57 | 21.08 | 22.09 | 7573 K | 1.49 | 7.07% | 21.88 | 22.57 | 21.08 | 21.78 |
| 12-Dec-25 | 21.89 | 21.97 | 21.09 | 21.23 | 4976 K | 0.880 | 4.17% | 22.22 | 22.22 | 21.09 | 21.54 |
| 11-Dec-25 | 22.02 | 22.18 | 21.53 | 21.86 | 4324 K | 0.650 | 3.02% | 22.54 | 22.54 | 21.53 | 21.90 |
| 10-Dec-25 | 21.57 | 22.47 | 21.50 | 22.12 | 10844 K | 0.970 | 4.51% | 23.16 | 23.16 | 21.50 | 21.91 |
| 09-Dec-25 | 23.25 | 23.52 | 23.10 | 23.11 | 6090 K | 0.420 | 1.82% | 23.07 | 23.52 | 23.07 | 23.25 |
| 08-Dec-25 | 23.03 | 23.55 | 23.02 | 23.35 | 4589 K | 0.525 | 2.28% | 22.91 | 23.55 | 22.91 | 23.24 |
Weekly OHLCV & Heikin Ashi values of GameStop Corp
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 05-Jan-26 | 09-Jan-26 | 20.65 | 20.91 | 20.33 | 20.66 | 10206 K | 0.575 | 2.83% | 21.35 | 21.35 | 20.33 | 20.64 |
| 29-Dec-25 | 02-Jan-26 | 21.04 | 21.28 | 19.99 | 20.62 | 20751 K | 1.30 | 6.48% | 21.96 | 21.96 | 19.99 | 20.73 |
| 22-Dec-25 | 26-Dec-25 | 22.48 | 22.78 | 20.95 | 21.09 | 15970 K | 1.82 | 8.71% | 22.09 | 22.78 | 20.95 | 21.83 |
| 15-Dec-25 | 19-Dec-25 | 21.36 | 23.17 | 21.08 | 22.51 | 24228 K | 2.09 | 9.91% | 22.16 | 23.17 | 21.08 | 22.03 |
| 08-Dec-25 | 12-Dec-25 | 23.03 | 24.00 | 21.09 | 21.23 | 30826 K | 2.91 | 13.80% | 21.97 | 24.00 | 21.09 | 22.34 |
| 01-Dec-25 | 05-Dec-25 | 22.15 | 23.47 | 22.11 | 23.00 | 35786 K | 1.36 | 6.15% | 21.27 | 23.47 | 21.27 | 22.68 |
| 24-Nov-25 | 28-Nov-25 | 20.19 | 22.75 | 20.12 | 22.53 | 22337 K | 2.62 | 13.05% | 21.13 | 22.75 | 20.12 | 21.40 |
| 17-Nov-25 | 21-Nov-25 | 20.57 | 20.84 | 19.93 | 20.14 | 24038 K | 0.910 | 4.57% | 21.90 | 21.90 | 19.93 | 20.37 |
| 10-Nov-25 | 14-Nov-25 | 21.67 | 21.81 | 20.41 | 20.66 | 22501 K | 1.40 | 6.86% | 22.66 | 22.66 | 20.41 | 21.14 |
| 03-Nov-25 | 07-Nov-25 | 22.25 | 22.42 | 20.95 | 21.50 | 26583 K | 1.47 | 6.99% | 23.55 | 23.55 | 20.95 | 21.78 |
| 27-Oct-25 | 31-Oct-25 | 24.50 | 24.54 | 22.29 | 22.29 | 32817 K | 2.25 | 10.09% | 23.69 | 24.54 | 22.29 | 23.41 |
| 20-Oct-25 | 24-Oct-25 | 23.12 | 23.83 | 22.24 | 23.30 | 36509 K | 1.59 | 7.15% | 24.25 | 24.25 | 22.24 | 23.12 |
| 13-Oct-25 | 17-Oct-25 | 23.48 | 23.80 | 22.86 | 23.07 | 27435 K | 0.940 | 4.11% | 25.20 | 25.20 | 22.86 | 23.30 |
| 06-Oct-25 | 10-Oct-25 | 25.55 | 25.83 | 23.28 | 23.30 | 37191 K | 2.55 | 10.95% | 25.90 | 25.90 | 23.28 | 24.49 |
| 29-Sep-25 | 03-Oct-25 | 27.14 | 28.10 | 25.16 | 25.38 | 46011 K | 2.94 | 11.71% | 25.36 | 28.10 | 25.16 | 26.44 |
| 22-Sep-25 | 26-Sep-25 | 26.00 | 27.34 | 25.27 | 26.42 | 38227 K | 2.07 | 8.19% | 24.47 | 27.34 | 24.47 | 26.26 |
| 15-Sep-25 | 19-Sep-25 | 25.00 | 26.47 | 24.99 | 26.08 | 43116 K | 1.48 | 5.90% | 23.30 | 26.47 | 23.30 | 25.63 |
| 08-Sep-25 | 12-Sep-25 | 22.66 | 25.43 | 22.56 | 24.93 | 86026 K | 2.87 | 12.71% | 22.71 | 25.43 | 22.56 | 23.90 |
| 01-Sep-25 | 05-Sep-25 | 22.35 | 23.73 | 22.18 | 22.61 | 32866 K | 1.55 | 6.99% | 22.70 | 23.73 | 22.18 | 22.72 |
| 25-Aug-25 | 29-Aug-25 | 22.86 | 22.90 | 22.27 | 22.41 | 28115 K | 0.630 | 2.83% | 22.79 | 22.90 | 22.27 | 22.61 |
Monthly OHLCV & Heikin Ashi values of GameStop Corp
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Jan-26 | 31-Jan-26 | 20.26 | 20.91 | 20.16 | 20.66 | 14365 K | 0.745 | 3.70% | 22.41 | 22.41 | 20.16 | 20.50 |
| 01-Dec-25 | 31-Dec-25 | 22.15 | 24.00 | 19.99 | 20.08 | 123 M | 4.01 | 20.06% | 23.26 | 24.00 | 19.99 | 21.56 |
| 01-Nov-25 | 30-Nov-25 | 22.25 | 22.75 | 19.93 | 22.53 | 95461 K | 2.82 | 14.12% | 24.65 | 24.65 | 19.93 | 21.86 |
| 01-Oct-25 | 31-Oct-25 | 27.25 | 28.10 | 22.24 | 22.29 | 167 M | 5.86 | 26.35% | 24.33 | 28.10 | 22.24 | 24.97 |
| 01-Sep-25 | 30-Sep-25 | 22.35 | 27.34 | 22.18 | 27.28 | 213 M | 5.16 | 23.26% | 23.88 | 27.34 | 22.18 | 24.79 |
| 01-Aug-25 | 31-Aug-25 | 22.32 | 23.21 | 21.92 | 22.41 | 106 M | 1.29 | 5.89% | 25.29 | 25.29 | 21.92 | 22.47 |
| 01-Jul-25 | 31-Jul-25 | 24.15 | 24.84 | 22.27 | 22.45 | 192 M | 2.57 | 11.54% | 27.16 | 27.16 | 22.27 | 23.43 |
| 01-Jun-25 | 30-Jun-25 | 29.87 | 31.05 | 21.54 | 24.39 | 433 M | 9.51 | 44.15% | 27.61 | 31.05 | 21.54 | 26.71 |
| 01-May-25 | 31-May-25 | 27.98 | 35.81 | 25.67 | 29.80 | 256 M | 10.15 | 39.53% | 25.40 | 35.81 | 25.40 | 29.81 |
| 01-Apr-25 | 30-Apr-25 | 22.75 | 28.25 | 20.78 | 27.86 | 211 M | 7.47 | 35.95% | 25.89 | 28.25 | 20.78 | 24.91 |
| 01-Mar-25 | 31-Mar-25 | 25.26 | 29.80 | 20.73 | 22.32 | 283 M | 9.07 | 43.75% | 27.25 | 29.80 | 20.73 | 24.53 |
| 01-Feb-25 | 28-Feb-25 | 25.57 | 28.97 | 23.83 | 25.04 | 110 M | 5.14 | 21.57% | 28.65 | 28.97 | 23.83 | 25.85 |
| 01-Jan-25 | 31-Jan-25 | 31.84 | 34.40 | 26.33 | 26.90 | 134 M | 8.07 | 30.65% | 27.43 | 34.40 | 26.33 | 29.87 |
| 01-Dec-24 | 31-Dec-24 | 28.96 | 34.37 | 26.15 | 31.34 | 280 M | 8.22 | 31.43% | 24.66 | 34.37 | 24.66 | 30.21 |
| 01-Nov-24 | 30-Nov-24 | 22.40 | 32.12 | 21.88 | 29.05 | 257 M | 10.24 | 46.79% | 22.95 | 32.12 | 21.88 | 26.36 |
| 01-Oct-24 | 31-Oct-24 | 22.95 | 24.54 | 20.30 | 22.18 | 129 M | 4.24 | 20.89% | 23.41 | 24.54 | 20.30 | 22.49 |
| 01-Sep-24 | 30-Sep-24 | 24.15 | 25.01 | 19.31 | 22.93 | 275 M | 5.70 | 29.54% | 23.96 | 25.01 | 19.31 | 22.85 |
| 01-Aug-24 | 31-Aug-24 | 22.92 | 23.48 | 18.73 | 23.42 | 132 M | 4.75 | 25.36% | 25.78 | 25.78 | 18.73 | 22.14 |
| 01-Jul-24 | 31-Jul-24 | 23.35 | 29.79 | 22.31 | 22.67 | 307 M | 7.48 | 33.53% | 27.03 | 29.79 | 22.31 | 24.53 |
| 01-Jun-24 | 30-Jun-24 | 40.19 | 48.00 | 22.55 | 24.69 | 1686 M | 25.45 | 112.86% | 20.21 | 48.00 | 20.21 | 33.86 |
Quarterly OHLCV & Heikin Ashi values of GameStop Corp
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.26 | 20.91 | 20.16 | 20.66 | 14365 K | 0.745 | 3.70% | 24.74 | 24.74 | 20.16 | 20.50 | ||
| 27.25 | 28.10 | 19.93 | 20.08 | 385 M | 8.17 | 40.99% | 25.63 | 28.10 | 19.93 | 23.84 | ||
| 24.15 | 27.34 | 21.92 | 27.28 | 511 M | 5.42 | 24.73% | 26.09 | 27.34 | 21.92 | 25.17 | ||
| 22.75 | 35.81 | 20.78 | 24.39 | 901 M | 15.03 | 72.33% | 26.25 | 35.81 | 20.78 | 25.93 | ||
| 31.84 | 34.40 | 20.73 | 22.32 | 528 M | 13.67 | 65.94% | 25.18 | 34.40 | 20.73 | 27.32 | ||
| 22.95 | 34.37 | 20.30 | 31.34 | 667 M | 14.07 | 69.31% | 23.13 | 34.37 | 20.30 | 27.24 | ||
| 23.35 | 29.79 | 18.73 | 22.93 | 715 M | 11.06 | 59.05% | 22.56 | 29.79 | 18.73 | 23.70 | ||
| 12.63 | 64.83 | 9.95 | 24.69 | 3074 M | 54.88 | 551.56% | 17.09 | 64.83 | 9.95 | 28.02 | ||
| 17.25 | 17.59 | 12.47 | 12.52 | 224 M | 5.12 | 41.10% | 19.22 | 19.22 | 12.47 | 14.96 | ||
| 16.30 | 18.59 | 11.82 | 17.53 | 379 M | 6.77 | 57.21% | 22.37 | 22.37 | 11.82 | 16.06 | ||
| 24.29 | 25.10 | 16.18 | 16.46 | 173 M | 8.92 | 55.13% | 24.23 | 25.10 | 16.18 | 20.51 | ||
| 22.94 | 27.65 | 18.06 | 24.25 | 237 M | 9.59 | 53.10% | 25.24 | 27.65 | 18.06 | 23.23 | ||
| 18.64 | 27.00 | 15.41 | 23.02 | 356 M | 11.59 | 75.21% | 29.46 | 29.46 | 15.41 | 21.02 | ||
| 25.14 | 34.99 | 16.98 | 18.46 | 301 M | 18.01 | 106.07% | 35.04 | 35.04 | 16.98 | 23.89 | ||
| 30.28 | 47.99 | 23.42 | 25.13 | 1024 M | 24.57 | 104.91% | 38.37 | 47.99 | 23.42 | 31.71 | ||
| 47.22 | 47.44 | 19.44 | 30.58 | 3513 M | 28.00 | 144.01% | 40.57 | 47.44 | 19.44 | 36.17 | ||
| 37.31 | 49.85 | 19.40 | 41.65 | 4641 M | 30.46 | 157.04% | 44.08 | 49.85 | 19.40 | 37.05 | ||
| 44.85 | 63.92 | 32.38 | 37.10 | 2378 M | 31.55 | 97.44% | 43.61 | 63.92 | 32.38 | 44.56 | ||
| 53.35 | 57.86 | 36.31 | 43.87 | 3193 M | 21.55 | 59.37% | 39.37 | 57.86 | 36.31 | 47.85 | ||
| 48.34 | 86.17 | 33.00 | 53.53 | 7916 M | 53.17 | 161.11% | 23.48 | 86.17 | 23.48 | 55.26 |
Note : All Data Generated at the End of Trading Hours (EOD Data)