Candlestick / Heikin Ashi Chart & Patterns of GameStop Corp (GME)
Latest Candlestick / Heikin Ashi patterns of GameStop Corp
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Daily | Neutral | Candlestick pattern Three Black Crows formed with very weak volume. Possibly a bad signal | |
| Daily | Bearish | Bearish Continuation Heikin Ashi Pattern formed | |
| Weekly | Neutral | Candlestick pattern Three outside down formed with very weak volume. Possibly a bad signal | |
| Weekly | Bearish | Bearish Initiation Heikin Ashi Pattern formed | |
Chart patterns of GameStop Corp
| Tick | Analysis |
|---|---|
| Daily | Long Term Support Line, Bottom Points : 22.10/01-Aug-25 00:00, 22.14/13-Jun-25 00:00, |
| Daily | Long Term Support Line, Bottom Points : 22.30/26-Aug-25 00:00, 22.10/01-Aug-25 00:00, 22.14/13-Jun-25 00:00, |
| Daily | Long Term Support Line, Bottom Points : 22.10/01-Aug-25 00:00, 22.14/13-Jun-25 00:00, |
| Daily | Medium Term Higher High and Higher Lows , Top Points :27.69/01-Oct-25 00:00, 24.26/22-Jul-25 00:00, , Bottom Points : 24.35/07-Oct-25 00:00, 22.30/26-Aug-25 00:00, |
| Daily | Medium Term Higher High and Higher Lows , Top Points :27.69/01-Oct-25 00:00, 23.11/18-Aug-25 00:00, , Bottom Points : 24.35/07-Oct-25 00:00, 22.30/26-Aug-25 00:00, |
| Daily | Medium Term Higher High and Higher Lows , Top Points :27.69/01-Oct-25 00:00, 23.11/18-Aug-25 00:00, , Bottom Points : 24.35/07-Oct-25 00:00, 22.37/04-Sep-25 00:00, |
| Daily | Short Term Higher High and Higher Lows , Top Points :27.69/01-Oct-25 00:00, 26.80/23-Sep-25 00:00, 23.11/18-Aug-25 00:00, , Bottom Points : 24.35/07-Oct-25 00:00, 22.37/04-Sep-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 : 22.10/01-Aug-25 00:00, 26.01/07-May-25 00:00, |
| Weekly | Medium Term Symmetric Triangle , Top Points :26.42/26-Sep-25 00:00, 33.03/23-May-25 00:00, , Bottom Points : 22.10/01-Aug-25 00:00, 20.57/25-Oct-24 00:00, |
| Weekly | Medium Term Descending Triangle , Top Points :26.42/26-Sep-25 00:00, 33.03/23-May-25 00:00, , Bottom Points : 22.10/01-Aug-25 00:00, 21.73/28-Mar-25 00:00, |
| Weekly | Medium Term Descending Triangle , Top Points :26.42/26-Sep-25 00:00, 33.03/23-May-25 00:00, , Bottom Points : 22.10/01-Aug-25 00:00, 22.14/13-Jun-25 00:00, 21.73/28-Mar-25 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :33.03/23-May-25 00:00, 28.70/14-Jun-24 00:00, 24.64/02-Jun-23 00:00, , Bottom Points : 22.10/01-Aug-25 00:00, 20.57/25-Oct-24 00:00, 10.42/19-Apr-24 00:00, |
| Weekly | Medium Term Support Line, Bottom Points : 22.10/01-Aug-25 00:00, 21.73/28-Mar-25 00:00, |
| Weekly | Medium Term Support Line, Bottom Points : 22.10/01-Aug-25 00:00, 22.14/13-Jun-25 00:00, 21.73/28-Mar-25 00:00, |
| Weekly | Short Term Support Line, Bottom Points : 22.10/01-Aug-25 00:00, 22.14/13-Jun-25 00:00, |
| Weekly | Short Term Support Line, Bottom Points : 22.41/29-Aug-25 00:00, 22.10/01-Aug-25 00:00, |
| Weekly | Long Term Support Line, Bottom Points : 22.10/01-Aug-25 00:00, 21.73/28-Mar-25 00:00, |
| Weekly | Short Term Support Line, Bottom Points : 22.10/01-Aug-25 00:00, 22.14/13-Jun-25 00:00, |
| Weekly | Medium Term Support Line, Bottom Points : 22.10/01-Aug-25 00:00, 21.73/28-Mar-25 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :33.03/23-May-25 00:00, 28.70/14-Jun-24 00:00, 24.64/02-Jun-23 00:00, , Bottom Points : 21.73/28-Mar-25 00:00, 20.57/25-Oct-24 00:00, 10.42/19-Apr-24 00:00, |
| Weekly | Medium Term Resistance Line, Top Points :33.03/23-May-25 00:00, 32.31/10-Jan-25 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :33.03/23-May-25 00:00, 28.70/14-Jun-24 00:00, , Bottom Points : 20.57/25-Oct-24 00:00, 10.42/19-Apr-24 00:00, |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :33.03/23-May-25 00:00, 28.70/14-Jun-24 00:00, 17.53/29-Dec-23 00:00, , Bottom Points : 22.10/01-Aug-25 00:00, 20.57/25-Oct-24 00:00, 10.42/19-Apr-24 00:00, |
| Weekly | Long Term Resistance Line, Top Points :33.03/23-May-25 00:00, 32.31/10-Jan-25 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :26.42/26-Sep-25 00:00, 23.59/03-Jul-25 00:00, , Bottom Points : 22.41/29-Aug-25 00:00, 20.57/25-Oct-24 00:00, |
| Weekly | Long Term Resistance Line, Top Points :33.03/23-May-25 00:00, 32.31/10-Jan-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 | Short Term Symmetric Triangle , Top Points :29.80/30-May-25 00:00, 31.34/31-Dec-24 00:00, , Bottom Points : 22.32/31-Mar-25 00:00, 11.09/30-Apr-24 00:00, |
| Monthly | Short Term Descending Triangle , Top Points :29.80/30-May-25 00:00, 31.34/31-Dec-24 00:00, , Bottom Points : 22.32/31-Mar-25 00:00, 22.18/31-Oct-24 00:00, |
| Monthly | Short Term Descending Triangle , Top Points :29.80/30-May-25 00:00, 31.34/31-Dec-24 00:00, , Bottom Points : 22.41/29-Aug-25 00:00, 22.32/31-Mar-25 00:00, 22.18/31-Oct-24 00:00, |
| Monthly | Short Term Support Line, Bottom Points : 22.32/31-Mar-25 00:00, 22.18/31-Oct-24 00:00, |
| Monthly | Short Term Support Line, Bottom Points : 22.41/29-Aug-25 00:00, 22.32/31-Mar-25 00:00, 22.18/31-Oct-24 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :81.25/29-Jan-21 00:00, 11.52/30-Oct-15 00:00, , Bottom Points : 11.09/30-Apr-24 00:00, 0.875/31-Mar-20 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 | Medium Term Higher High and Higher Lows , Top Points :31.34/31-Dec-24 00:00, 24.69/28-Jun-24 00:00, , Bottom Points : 22.18/31-Oct-24 00:00, 11.09/30-Apr-24 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :31.34/31-Dec-24 00:00, 24.25/30-Jun-23 00:00, , Bottom Points : 22.32/31-Mar-25 00:00, 11.09/30-Apr-24 00:00, |
Historical Candlestick Chart Pattern of GameStop Corp
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Three Black Crows | Daily | Bearish Three Day Patterns | 07_Oct_2025 | ||
| Three Outside Down | Weekly | Bearish Three Day Patterns | 07_Oct_2025 | ||
| Long White Candle | Monthly | Bullish One Day Patterns | 30_Sep_2025 | ||
| Bearish Engulfing | Weekly | Bearish Two Day Patterns | 03_Oct_2025 | ||
| Bearish Engulfing | Daily | Bearish Two Day Patterns | 02_Oct_2025 | ||
| Long White Candle | Weekly | Bullish One Day Patterns | 12_Sep_2025 | ||
| Bullish Pin Bar | Daily | Bullish One Day Patterns | 30_Sep_2025 | ||
| Bearish Pin Bar | Weekly | Bearish One Day Patterns | 05_Sep_2025 | ||
| Doji | Daily | Consolidation Patterns | 29_Sep_2025 | ||
| Bearish Harami | Weekly | Bearish Two Day Patterns | 22_Aug_2025 | ||
| Doji | Weekly | Consolidation Patterns | 22_Aug_2025 | ||
| Bullish Harami | Weekly | Bullish Two Day Patterns | 08_Aug_2025 | ||
| Tweezer Top | Monthly | Bearish Two Day Patterns | 31_Jan_2025 | ||
| Doji | Weekly | Consolidation Patterns | 08_Aug_2025 | ||
| Long Black Candle | Weekly | Bearish One Day Patterns | 01_Aug_2025 | ||
| Shooting Star At Uptrend | Weekly | Bearish One Day Patterns | 25_Jul_2025 | ||
| Doji | Weekly | Consolidation Patterns | 25_Jul_2025 | ||
| Bearish Tri Star | Weekly | Bearish Three Day Patterns | 11_Jul_2025 | ||
| Spinning Top | Weekly | Consolidation Patterns | 11_Jul_2025 | ||
| Hammer | Monthly | Bullish One Day Patterns | 30_Aug_2024 | ||
| Downside Tasuki Gap | Monthly | Bearish Three Day Patterns | 30_Aug_2024 | ||
| Doji | Weekly | Consolidation Patterns | 03_Jul_2025 | ||
| Bearish Pin Bar | Monthly | Bearish One Day Patterns | 31_Jul_2024 | ||
| Bullish Harami | Weekly | Bullish Two Day Patterns | 20_Jun_2025 | ||
| Long Black Candle | Weekly | Bearish One Day Patterns | 13_Jun_2025 | ||
| Bearish Three Line Strike | Monthly | Bearish Multi Day Patterns | 31_May_2024 | ||
| Spinning Top | Daily | Consolidation Patterns | 12_Sep_2025 | ||
| Bullish Marubozu | Daily | Bullish One Day Patterns | 11_Sep_2025 | ||
| Long White Candle | Daily | Bullish One Day Patterns | 11_Sep_2025 | ||
| Bullish Piercing | Daily | Bullish Two Day Patterns | 11_Sep_2025 | ||
| Bullish Gap Up | Daily | Bullish Two Day Patterns | 10_Sep_2025 | ||
| Dark Cloud Cover | Weekly | Bearish Two Day Patterns | 30_May_2025 | ||
| Long White Candle | Weekly | Bullish One Day Patterns | 23_May_2025 | ||
| Homing Pigeon | Monthly | Bullish Two Day Patterns | 29_Feb_2024 | ||
| Three Inside Up | Daily | Bullish Three Day Patterns | 08_Sep_2025 | ||
| Bullish Pin Bar | Weekly | Bullish One Day Patterns | 09_May_2025 | ||
| Doji | Daily | Consolidation Patterns | 05_Sep_2025 | ||
| Long Legged Doji | Daily | Consolidation Patterns | 05_Sep_2025 | ||
| Bearish Gap Down | Monthly | Bearish Two Day Patterns | 31_Oct_2023 | ||
| Dark Cloud Cover | Daily | Bearish Two Day Patterns | 03_Sep_2025 | ||
| Long White Candle | Daily | Bullish One Day Patterns | 02_Sep_2025 | ||
| Bullish Engulfing | Daily | Bullish Two Day Patterns | 02_Sep_2025 | ||
| Bullish Marubozu | Weekly | Bullish One Day Patterns | 11_Apr_2025 | ||
| Long White Candle | Weekly | Bullish One Day Patterns | 11_Apr_2025 | ||
| Bullish Belt Hold | Weekly | Bullish Two Day Patterns | 04_Apr_2025 | ||
| Three Inside Up | Daily | Bullish Three Day Patterns | 28_Aug_2025 | ||
| Bullish Harami | Daily | Bullish Two Day Patterns | 27_Aug_2025 | ||
| Three Outside Up | Monthly | Bullish Three Day Patterns | 30_Jun_2023 | ||
| Bearish Engulfing | Weekly | Bearish Two Day Patterns | 28_Mar_2025 | ||
| Long White Candle | Weekly | Bullish One Day Patterns | 21_Mar_2025 | ||
| Bullish Engulfing | Monthly | Bullish Two Day Patterns | 31_May_2023 | ||
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 07-Oct-25 | 25.05 | 25.24 | 24.31 | 24.35 | 7905 K | 0.935 | 3.85% | 26.01 | 26.01 | 24.31 | 24.74 |
| 06-Oct-25 | 25.55 | 25.83 | 25.01 | 25.05 | 8089 K | 0.820 | 3.28% | 26.66 | 26.66 | 25.01 | 25.36 |
| 03-Oct-25 | 26.36 | 26.99 | 25.16 | 25.38 | 11525 K | 1.83 | 7.29% | 27.34 | 27.34 | 25.16 | 25.97 |
| 02-Oct-25 | 28.00 | 28.10 | 26.72 | 27.22 | 13897 K | 1.38 | 5.16% | 27.18 | 28.10 | 26.72 | 27.51 |
| 01-Oct-25 | 27.25 | 27.78 | 27.18 | 27.69 | 7725 K | 0.608 | 2.24% | 26.88 | 27.78 | 26.88 | 27.48 |
| 30-Sep-25 | 27.21 | 27.33 | 26.80 | 27.28 | 4982 K | 0.540 | 2.02% | 26.60 | 27.33 | 26.60 | 27.15 |
| 29-Sep-25 | 27.20 | 27.21 | 26.79 | 27.21 | 7879 K | 0.420 | 1.57% | 26.09 | 27.21 | 26.09 | 27.10 |
| 26-Sep-25 | 25.53 | 26.80 | 25.44 | 26.42 | 7306 K | 1.36 | 5.35% | 26.14 | 26.80 | 25.44 | 26.05 |
| 25-Sep-25 | 25.93 | 26.34 | 25.27 | 25.27 | 8158 K | 1.07 | 4.23% | 26.58 | 26.58 | 25.27 | 25.70 |
| 24-Sep-25 | 26.83 | 27.05 | 26.22 | 26.25 | 5390 K | 0.830 | 3.17% | 26.57 | 27.05 | 26.22 | 26.59 |
| 23-Sep-25 | 26.91 | 27.24 | 26.59 | 26.80 | 6638 K | 0.650 | 2.44% | 26.25 | 27.24 | 26.25 | 26.88 |
| 22-Sep-25 | 26.00 | 27.34 | 25.97 | 26.78 | 10733 K | 1.37 | 5.28% | 25.98 | 27.34 | 25.97 | 26.52 |
| 19-Sep-25 | 25.83 | 26.39 | 25.79 | 26.08 | 9515 K | 0.599 | 2.32% | 25.94 | 26.39 | 25.79 | 26.02 |
| 18-Sep-25 | 26.21 | 26.42 | 25.84 | 25.88 | 6887 K | 0.576 | 2.23% | 25.80 | 26.42 | 25.80 | 26.09 |
| 17-Sep-25 | 26.35 | 26.47 | 25.58 | 26.10 | 7403 K | 0.885 | 3.46% | 25.48 | 26.47 | 25.48 | 26.12 |
| 16-Sep-25 | 25.69 | 26.42 | 25.61 | 26.34 | 9782 K | 0.810 | 3.16% | 24.94 | 26.42 | 24.94 | 26.01 |
| 15-Sep-25 | 25.00 | 25.81 | 24.99 | 25.53 | 9527 K | 0.812 | 3.25% | 24.55 | 25.81 | 24.55 | 25.33 |
| 12-Sep-25 | 24.89 | 25.14 | 24.75 | 24.93 | 9222 K | 0.388 | 1.57% | 24.16 | 25.14 | 24.16 | 24.93 |
| 11-Sep-25 | 24.00 | 24.85 | 23.94 | 24.85 | 11352 K | 0.910 | 3.80% | 23.92 | 24.85 | 23.92 | 24.41 |
| 10-Sep-25 | 25.20 | 25.43 | 24.05 | 24.37 | 42525 K | 1.38 | 5.76% | 23.07 | 25.43 | 23.07 | 24.76 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 06-Oct-25 | 10-Oct-25 | 25.55 | 25.83 | 24.31 | 24.35 | 15994 K | 1.52 | 6.27% | 25.90 | 25.90 | 24.31 | 25.01 |
| 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 |
| 18-Aug-25 | 22-Aug-25 | 22.94 | 23.18 | 22.37 | 22.89 | 22638 K | 0.810 | 3.62% | 22.74 | 23.18 | 22.37 | 22.85 |
| 11-Aug-25 | 15-Aug-25 | 22.29 | 23.21 | 22.29 | 22.94 | 24932 K | 0.920 | 4.13% | 22.80 | 23.21 | 22.29 | 22.68 |
| 04-Aug-25 | 08-Aug-25 | 22.25 | 23.12 | 22.07 | 22.27 | 23051 K | 1.06 | 4.78% | 23.17 | 23.17 | 22.07 | 22.43 |
| 28-Jul-25 | 01-Aug-25 | 23.34 | 23.56 | 21.92 | 22.10 | 46215 K | 1.64 | 7.48% | 23.61 | 23.61 | 21.92 | 22.73 |
| 21-Jul-25 | 25-Jul-25 | 23.28 | 24.84 | 23.05 | 23.33 | 49590 K | 1.79 | 7.77% | 23.59 | 24.84 | 23.05 | 23.62 |
| 14-Jul-25 | 18-Jul-25 | 23.44 | 23.84 | 23.13 | 23.28 | 34714 K | 0.715 | 3.09% | 23.75 | 23.84 | 23.13 | 23.42 |
| 07-Jul-25 | 11-Jul-25 | 23.48 | 24.05 | 22.53 | 23.33 | 50235 K | 1.52 | 6.75% | 24.15 | 24.15 | 22.53 | 23.35 |
| 30-Jun-25 | 04-Jul-25 | 23.64 | 24.50 | 23.49 | 23.59 | 29353 K | 1.01 | 4.30% | 24.49 | 24.50 | 23.49 | 23.81 |
| 23-Jun-25 | 27-Jun-25 | 23.03 | 24.26 | 22.45 | 23.59 | 51193 K | 1.81 | 8.06% | 25.65 | 25.65 | 22.45 | 23.33 |
| 16-Jun-25 | 20-Jun-25 | 22.77 | 23.95 | 22.41 | 23.46 | 82458 K | 1.54 | 6.87% | 28.16 | 28.16 | 22.41 | 23.15 |
| 09-Jun-25 | 13-Jun-25 | 29.92 | 30.60 | 21.54 | 22.14 | 259 M | 9.06 | 42.06% | 30.27 | 30.60 | 21.54 | 26.05 |
| 02-Jun-25 | 06-Jun-25 | 29.87 | 31.05 | 29.23 | 29.58 | 30309 K | 1.82 | 6.23% | 30.60 | 31.05 | 29.23 | 29.93 |
| 26-May-25 | 30-May-25 | 33.97 | 35.81 | 29.18 | 29.80 | 101 M | 6.63 | 22.70% | 29.02 | 35.81 | 29.02 | 32.19 |
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-Oct-25 | 31-Oct-25 | 27.25 | 28.10 | 24.31 | 24.35 | 49144 K | 3.80 | 15.61% | 24.33 | 28.10 | 24.31 | 26.00 |
| 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 |
| 01-May-24 | 31-May-24 | 11.03 | 64.83 | 10.70 | 23.14 | 1295 M | 54.13 | 505.89% | 12.99 | 64.83 | 10.70 | 27.42 |
| 01-Apr-24 | 30-Apr-24 | 12.63 | 12.67 | 9.95 | 11.09 | 92369 K | 2.72 | 27.34% | 14.39 | 14.39 | 9.95 | 11.59 |
| 01-Mar-24 | 31-Mar-24 | 14.18 | 15.89 | 12.47 | 12.52 | 108 M | 3.41 | 27.39% | 15.02 | 15.89 | 12.47 | 13.76 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.25 | 28.10 | 24.31 | 24.35 | 49144 K | 3.80 | 15.61% | 25.63 | 28.10 | 24.31 | 26.00 | ||
| 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 | ||
| 4.75 | 120.75 | 4.27 | 47.46 | 44315 M | 116.48 | 2727.87% | 2.66 | 120.75 | 2.66 | 44.31 |
Note : All Data Generated at the End of Trading Hours (EOD Data)