GameStop Corp (GME) Stock Price

17.95 ▼ -0.45 (-2.45%)
Open: 18.38 Vol: 5.64M Day's range: 17.92 - 18.38 Aug 18, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
GME Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 17.98▼ 18.08▼ 18.13▼ 18.42▼ 19.73▼
MA10 18.01▼ 18.17▼ 18.23▼ 18.71▼ 20.83▼
MA20 18.06▼ 18.27▼ 18.42▼ 19.93▼ 22.01▼
MA50 18.17▼ 18.47▼ 18.62▼ 21.12▼ 22.59▼
MA100 18.24▼ 18.66▼ 19.28▼ 22.20▼ 24.07▼
MA200 18.41▼ 19.47▼ 20.56▼ 22.39▼ 21.80▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.007▼ -0.025▼ -0.040▼ -0.146▼ -0.436▼
RSI 18.311▼ 20.858▼ 24.946▼ 24.422▼ 33.660▼
STOCH 11.643▼ 8.090▼ 10.892▼ 9.397▼ 16.186▼
WILL %R -84.615▼ -93.878▼ -95.556▼ -99.263▼ -99.479▼
CCI -97.959     -184.141▼ -164.759▼ -104.073▼ -197.598▼
Latest Filters Detected On GME
▼ BREAK $GME Price Breaks 60 Days Low Set Alert
▼ BREAK $GME Price Breaks 30 Days Low Set Alert
▼ BREAK $GME Price Breaks 20 Days Low Set Alert
▼ BREAK $GME Price Breaks 10 Days Low Set Alert
CDL $GME Marubozu Candlestick Pattern Detected Set Alert
GameStop Corp News
GameStop’s Ryan Cohen Considers Scrapping $56B eBay Takeover for Store Partnership
Wednesday, August 12, 2026 05:43 PM
Three months after Ryan Cohen startled Wall Street with an unsolicited $56 billion bid for eBay Inc. (NASDAQ:EBAY), GameStop Corp. (NYSE:GME) ...
GameStop (NYSE:GME) Strategy Shift Puts Its Next Move In Focus
Tuesday, August 11, 2026 09:03 AM
GameStop weighs a partnership-focused strategy as strong liquidity, retail pressures, and capital deployment plans shape its evolving market narrative.
GameStop's Game Has Paid Off (Rating Upgrade)
Tuesday, August 11, 2026 05:54 AM
GameStop's shares are finally worth playing with due to strong financial performance. Click here to see why GME stock is a Buy.
GME historical stock data
date open high low close volume
18/08/26 18.38 18.38 17.92 17.95 5,644,921
17/08/26 18.61 18.61 18.32 18.40 5,326,472
14/08/26 18.65 18.79 18.44 18.66 3,882,011
13/08/26 18.53 18.7322 18.325 18.57 5,344,467
12/08/26 18.82 18.82 18.43 18.54 5,031,852
11/08/26 18.75 18.90 18.58 18.82 5,276,976
10/08/26 19.60 19.61 18.75 18.79 7,927,676
07/08/26 19.21 19.23 19.025 19.16 4,361,289
06/08/26 18.99 19.40 18.6312 19.23 7,115,163
05/08/26 19.28 19.345 18.94 19.01 8,305,734
Quote Details
52wk Low:17.92
52wk High:28.10
Vol:5.64M
Avg Vol(3m):98.7M
1Y Chng:-19.76%
1M Chng:-17.28%
Add to Watch List
More Information
Index N/A
Market Cap. 8.26B