Gamestop Corp. (GME) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

Gamestop Corp.

GME

NYSE

23.1400

As of: 2025-12-09

+19.16 (+481.41%) vs. previous close

Market

NYSE

Latest Volume

286,711

Symbol

GME

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 97.3 · Overbought (RSI2 99.7, RSI7 98.4) High volatility (18.5%) Normal trading value (~0.1B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

97.3 / 99.7 / 98.4

RSI 97.3 · Overbought (RSI2 99.7, RSI7 98.4)

StochRSI (K/D)

81.2 / 77.0

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

1.83 / 0.49 / 1.34

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

5 / - / -

Short / mid / long-term trend structure

ADX14 / ADX7

40.3 / 50.4

Trend strength (20↑ trend, 25↑ strong trend)

BBW

18.51%

High volatility (18.5%)

ATR14_n

7.40%

Average daily range (as % of price)

CCI20

936.3

±100 often used as overbought/oversold thresholds

Pattern-Based Next-Day Return Statistics

These statistics are calculated purely from historical indicator patterns and are provided for research and educational purposes only. They do not guarantee future performance and must not be used as the sole basis for trading decisions.

75%

Up days

25%

Down days

Pattern count: 4 · Average next-day return: +3.33%

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-09	23.1400	97.25	99.71	98.35	81.2	77.0	1.8251	0.4853	1.3398	5.19	40.3	50.4	4.2831	0.0740	936.3	-7,619.9%	3,838.3%	1,976,188	167,897
2025-12-08	3.9800	69.90	72.57	71.59	70.9	79.9	0.2793	0.1504	0.1289	3.31	36.3	42.9	0.7106	0.0840	139.5	-897.8%	-339.5%	1,689,477	-2,369,948
2025-12-05	3.7500	66.15	37.17	65.90	79.1	89.6	0.2531	0.1182	0.1349	3.23	36.7	45.8	0.6729	0.0888	127.4	-4,121.1%	-4,136.8%	484,875	-1,890,698
2025-12-04	3.7600	66.48	38.24	66.39	89.7	96.6	0.2394	0.0844	0.1549	3.18	37.4	50.2	0.6533	0.0849		3,369.0%	2,005.3%	1,808,291	1,141,044
2025-12-03	4.1871	83.17	99.71	91.62	100.0	100.0	0.2173	0.0457	0.1716	3.12	38.1	55.2	0.6187	0.0605		-143.3%	501.6%	4,059,425	5,228,163
2025-12-02	3.9300	80.42	99.43	89.58	100.0	100.0	0.1426	0.0028	0.1398	3.01	34.8	49.0	0.4923	0.0602		-695.3%	-63.2%	2,375,573	4,640,400
2025-12-01	3.6800	77.04	98.96	86.92	100.0	93.6	0.0712	-0.0322	0.1034	2.91	31.7	42.2	0.3677	0.0617		6,750.3%	8,455.5%	667,247	3,644,372
2025-11-28	3.3400	70.63	97.58	81.38	100.0	83.1	0.0046	-0.0580	0.0626	2.83	28.3	34.4	0.2538	0.0575		5,388.1%	7,132.1%	-1,168,738	2,368,323
2025-11-26	3.0000	60.34	92.88	70.78	80.7	61.4	-0.0458			2.77	26.0	27.1	0.1960	0.0603		2,721.1%	3,727.8%	-2,264,827	725,284
2025-11-25	2.7800	49.78	80.85	57.30	68.4	43.0	-0.0750			2.75	24.8	21.2	0.2036	0.0628		237.4%	946.2%	-2,977,125	787,904
2025-11-24	2.6000	37.04	38.07	36.87	35.1	23.6	-0.0887			2.75	25.5	20.1	0.2174	0.0664		-2,941.8%	-3,126.9%	-3,537,061	-190,901
2025-11-21	2.6700	40.77	67.32	43.86	25.5		-0.0865			2.76	26.9	21.0	0.2156	0.0653		8,500.3%	9,370.9%	-2,990,111	-193,167
2025-11-20	2.5500	29.45	4.29	22.15	10.1		-0.0897			2.77	28.9	24.0	0.2124	0.0688		-2,373.3%	-2,675.0%	-3,765,029	-500,158
2025-11-19	2.6550	34.86	27.51	31.20			-0.0801			2.80	31.0	28.0	0.1923	0.0648		1,737.2%	1,671.3%	-3,346,160	-494,069
2025-11-18	2.6700	35.74	44.83	32.85			-0.0775			2.81		26.1	0.1850	0.0660		1,336.0%	1,421.5%	-2,796,944	-700,680

2025-12-09 Close 23.1400

RSI14 / RSI2 / RSI7

97.3 / 99.7 / 98.4

StochRSI K / D

81.2 / 77.0

MACD / Sig / Hist

1.825 / 0.485 / 1.340

EMA20 / 60 / 120

5 / - / -

ADX14 / ADX7

40.3 / 50.4

BBW

4.2831

ATR14_n

0.0740

CCI20

936.3

VolChg1d

-7,619.9%

ValChg1d

3,838.3%

OBV

1,976,188

OBV_Chg3d

167,897

2025-12-08 Close 3.9800

RSI14 / RSI2 / RSI7

69.9 / 72.6 / 71.6

StochRSI K / D

70.9 / 79.9

MACD / Sig / Hist

0.279 / 0.150 / 0.129

EMA20 / 60 / 120

3 / - / -

ADX14 / ADX7

36.3 / 42.9

BBW

0.7106

ATR14_n

0.0840

CCI20

139.5

VolChg1d

-897.8%

ValChg1d

-339.5%

OBV

1,689,477

OBV_Chg3d

-2,369,948

2025-12-05 Close 3.7500

RSI14 / RSI2 / RSI7

66.2 / 37.2 / 65.9

StochRSI K / D

79.1 / 89.6

MACD / Sig / Hist

0.253 / 0.118 / 0.135

EMA20 / 60 / 120

3 / - / -

ADX14 / ADX7

36.7 / 45.8

BBW

0.6729

ATR14_n

0.0888

CCI20

127.4

VolChg1d

-4,121.1%

ValChg1d

-4,136.8%

OBV

484,875

OBV_Chg3d

-1,890,698

2025-12-04 Close 3.7600

RSI14 / RSI2 / RSI7

66.5 / 38.2 / 66.4

StochRSI K / D

89.7 / 96.6

MACD / Sig / Hist

0.239 / 0.084 / 0.155

EMA20 / 60 / 120

3 / - / -

ADX14 / ADX7

37.4 / 50.2

BBW

0.6533

ATR14_n

0.0849

CCI20

VolChg1d

3,369.0%

ValChg1d

2,005.3%

OBV

1,808,291

OBV_Chg3d

1,141,044

2025-12-03 Close 4.1871

RSI14 / RSI2 / RSI7

83.2 / 99.7 / 91.6

StochRSI K / D

100.0 / 100.0

MACD / Sig / Hist

0.217 / 0.046 / 0.172

EMA20 / 60 / 120

3 / - / -

ADX14 / ADX7

38.1 / 55.2

BBW

0.6187

ATR14_n

0.0605

CCI20

VolChg1d

-143.3%

ValChg1d

501.6%

OBV

4,059,425

OBV_Chg3d

5,228,163

2025-12-02 Close 3.9300

RSI14 / RSI2 / RSI7

80.4 / 99.4 / 89.6

StochRSI K / D

100.0 / 100.0

MACD / Sig / Hist

0.143 / 0.003 / 0.140

EMA20 / 60 / 120

3 / - / -

ADX14 / ADX7

34.8 / 49.0

BBW

0.4923

ATR14_n

0.0602

CCI20

VolChg1d

-695.3%

ValChg1d

-63.2%

OBV

2,375,573

OBV_Chg3d

4,640,400

2025-12-01 Close 3.6800

RSI14 / RSI2 / RSI7

77.0 / 99.0 / 86.9

StochRSI K / D

100.0 / 93.6

MACD / Sig / Hist

0.071 / -0.032 / 0.103

EMA20 / 60 / 120

3 / - / -

ADX14 / ADX7

31.7 / 42.2

BBW

0.3677

ATR14_n

0.0617

CCI20

VolChg1d

6,750.3%

ValChg1d

8,455.5%

OBV

667,247

OBV_Chg3d

3,644,372

2025-11-28 Close 3.3400

RSI14 / RSI2 / RSI7

70.6 / 97.6 / 81.4

StochRSI K / D

100.0 / 83.1

MACD / Sig / Hist

0.005 / -0.058 / 0.063

EMA20 / 60 / 120

3 / - / -

ADX14 / ADX7

28.3 / 34.4

BBW

0.2538

ATR14_n

0.0575

CCI20

VolChg1d

5,388.1%

ValChg1d

7,132.1%

OBV

-1,168,738

OBV_Chg3d

2,368,323

2025-11-26 Close 3.0000

RSI14 / RSI2 / RSI7

60.3 / 92.9 / 70.8

StochRSI K / D

80.7 / 61.4

MACD / Sig / Hist

-0.046 / - / -

EMA20 / 60 / 120

3 / - / -

ADX14 / ADX7

26.0 / 27.1

BBW

0.1960

ATR14_n

0.0603

CCI20

VolChg1d

2,721.1%

ValChg1d

3,727.8%

OBV

-2,264,827

OBV_Chg3d

725,284

2025-11-25 Close 2.7800

RSI14 / RSI2 / RSI7

49.8 / 80.9 / 57.3

StochRSI K / D

68.4 / 43.0

MACD / Sig / Hist

-0.075 / - / -

EMA20 / 60 / 120

3 / - / -

ADX14 / ADX7

24.8 / 21.2

BBW

0.2036

ATR14_n

0.0628

CCI20

VolChg1d

237.4%

ValChg1d

946.2%

OBV

-2,977,125

OBV_Chg3d

787,904

2025-11-24 Close 2.6000

RSI14 / RSI2 / RSI7

37.0 / 38.1 / 36.9

StochRSI K / D

35.1 / 23.6

MACD / Sig / Hist

-0.089 / - / -

EMA20 / 60 / 120

3 / - / -

ADX14 / ADX7

25.5 / 20.1

BBW

0.2174

ATR14_n

0.0664

CCI20

VolChg1d

-2,941.8%

ValChg1d

-3,126.9%

OBV

-3,537,061

OBV_Chg3d

-190,901

2025-11-21 Close 2.6700

RSI14 / RSI2 / RSI7

40.8 / 67.3 / 43.9

StochRSI K / D

25.5 / -

MACD / Sig / Hist

-0.087 / - / -

EMA20 / 60 / 120

3 / - / -

ADX14 / ADX7

26.9 / 21.0

BBW

0.2156

ATR14_n

0.0653

CCI20

VolChg1d

8,500.3%

ValChg1d

9,370.9%

OBV

-2,990,111

OBV_Chg3d

-193,167

2025-11-20 Close 2.5500

RSI14 / RSI2 / RSI7

29.5 / 4.3 / 22.2

StochRSI K / D

10.1 / -

MACD / Sig / Hist

-0.090 / - / -

EMA20 / 60 / 120

3 / - / -

ADX14 / ADX7

28.9 / 24.0

BBW

0.2124

ATR14_n

0.0688

CCI20

VolChg1d

-2,373.3%

ValChg1d

-2,675.0%

OBV

-3,765,029

OBV_Chg3d

-500,158

2025-11-19 Close 2.6550

RSI14 / RSI2 / RSI7

34.9 / 27.5 / 31.2

StochRSI K / D

- / -

MACD / Sig / Hist

-0.080 / - / -

EMA20 / 60 / 120

3 / - / -

ADX14 / ADX7

31.0 / 28.0

BBW

0.1923

ATR14_n

0.0648

CCI20

VolChg1d

1,737.2%

ValChg1d

1,671.3%

OBV

-3,346,160

OBV_Chg3d

-494,069

2025-11-18 Close 2.6700

RSI14 / RSI2 / RSI7

35.7 / 44.8 / 32.9

StochRSI K / D

- / -

MACD / Sig / Hist

-0.078 / - / -

EMA20 / 60 / 120

3 / - / -

ADX14 / ADX7

- / 26.1

BBW

0.1850

ATR14_n

0.0660

CCI20

VolChg1d

1,336.0%

ValChg1d

1,421.5%

OBV

-2,796,944

OBV_Chg3d

-700,680