GameStop Corp (GME) Stock Price

25.02 ▲ +0.82 (+3.39%)
Open: 23.93 Vol: 12.09M Day's range: 23.715 - 25.25 Sep 24, 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
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 25.02▼ 24.97▲ 24.92▲ 23.73▲ 21.17▲
MA10 25.00▲ 24.77▲ 24.63▲ 22.76▲ 20.48▲
MA20 24.99▲ 24.56▲ 24.40▲ 20.87▲ 21.14▲
MA50 24.81▲ 24.00▲ 23.19▲ 20.24▲ 22.19▲
MA100 24.55▲ 23.03▲ 21.72▲ 21.20▲ 24.06▲
MA200 24.41▲ 21.51▲ 20.00▲ 22.21▲ 21.66▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.004▼ 0.028▲ 0.005▲ 0.510▲ 0.390▲
RSI 56.385▲ 65.096▲ 72.287▲ 83.876▲ 61.972▲
STOCH 64.959     84.582▲ 85.769▲ 93.239▲ 49.458    
WILL %R -44.444     -15.132▲ -15.132▲ -3.522▲ -3.083▲
CCI 63.181     90.237     132.003▲ 132.331▲ 144.580▲
Latest Filters Detected On GME
BBANDS $GME Bollinger Bands Expanding Set Alert
▲ BREAK $GME Price Breaks 60 Days High Set Alert
▲ BREAK $GME Price Breaks 30 Days High Set Alert
▲ BREAK $GME Price Breaks 20 Days High Set Alert
▲ BREAK $GME Price Breaks 10 Days High Set Alert
GameStop Corp News
GME stock rises 5.58 percent at the close
Wednesday, September 23, 2026 04:26 PM
At the close on September 23, 2026, GME stock data showed USD 24.03 on the NYSE, up 5.58 percent, while the Nasdaq gained 0.5 percent to a record closing high. GME, US36467W1099, Illustration mit AI ...
GME stock rises 5.58 percent at the close
Wednesday, September 23, 2026 04:26 PM
At the close on September 23, 2026, GME stock data showed USD 24.03 on the NYSE, up 5.58 percent, while the Nasdaq gained 0.5 percent to a record closing high. GME, US36467W1099, Illustration mit AI ...
GME stock heads into the open after a 2.6 percent gain
Wednesday, September 23, 2026 09:50 AM
GameStop Corp. (ISIN US36467W1099, NYSE: GME) opened at USD 23.94 and reached a session high of USD 24.68 before closing at USD 24.65 on the New York Stock Exchange. Trading volume was 880,845 shares, ...
GME historical stock data
date open high low close volume
24/09/26 23.93 25.25 23.715 25.02 12,086,180
23/09/26 23.94 24.695 23.86 24.20 11,776,440
22/09/26 23.50 24.3299 23.29 24.03 14,770,013
21/09/26 22.78 23.105 22.52 22.76 9,048,700
18/09/26 22.90 22.95 22.34 22.64 9,364,311
17/09/26 22.115 22.81 21.92 22.77 8,868,858
16/09/26 21.48 22.06 21.392 21.98 5,754,934
15/09/26 21.51 21.5695 21.13 21.44 4,869,893
14/09/26 21.00 21.94 20.73 21.62 7,730,105
11/09/26 21.04 21.36 20.835 21.15 9,746,065
Quote Details
52wk Low:17.79
52wk High:28.10
Vol:12.09M
Avg Vol(3m):129.9M
1Y Chng:+7.38%
1M Chng:+34.73%
Add to Watch List
More Information
Index N/A
Market Cap. 12.21B