GameStop Corp (GME) Stock Price

26.52 ▲ +1.57 (+6.29%)
Open: 24.97 Vol: 300.81K Day's range: 24.91 - 26.84 May 01, 15:59 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 BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 26.60▼ 26.38▲ 26.09▲ 25.30▲ 24.52▲
MA10 26.63▼ 25.86▲ 25.53▲ 25.15▲ 23.92▲
MA20 26.54▼ 25.36▲ 24.95▲ 24.45▲ 23.23▲
MA50 25.93▲ 24.90▲ 25.06▲ 23.90▲ 23.58▲
MA100 25.47▲ 25.07▲ 24.88▲ 23.22▲ 24.48▲
MA200 24.93▲ 24.74▲ 23.90▲ 23.24▲ 22.57▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.045▼ 0.158▲ 0.233▲ 0.120▲ 0.354▲
RSI 58.878▲ 82.794▲ 75.699▲ 65.155▲ 62.570▲
STOCH 40.080     89.601▲ 91.572▲ 56.807     52.021    
WILL %R -71.910     -16.580▲ -12.167▲ -10.174▲ -7.231▲
CCI -134.221▼ 125.534▲ 161.073▲ 205.527▲ 187.775▲
Latest Filters Detected On GME
▲ PSAR&MOM $GME PSAR Switch Up + Momentum Set Alert
MA $GME Price Crossed Above MA(7) 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
Don't Buy GameStop Stock Until This Happens
Sunday, April 26, 2026 09:43 PM
GameStop (NYSE: GME) has undergone a remarkable transformation, thanks in large part to its moment in the sun as a red-hot meme stock. While the company's share price has pulled back substantially ...
Don't buy GameStop stock until this happens
Sunday, April 26, 2026 03:23 PM
GameStop could be on the verge of massive changes.
YieldMax® GME Option Income Strategy ETF (NYSE Arca: GMEY) Notice of NAV Restatement
Sunday, April 26, 2026 10:35 AM
Tidal Investments LLC (“Tidal”), investment adviser to the YieldMax® GME Option Income Strategy ETF (the “Fund”), announced today that it has completed a review of the net asset values per share ...
GME historical stock data
date open high low close volume
01/05/26 24.90 26.87 24.90 26.52 14,149,530
30/04/26 24.355 25.0799 24.2101 24.95 4,445,713
29/04/26 24.99 25.04 24.00 24.52 6,565,804
28/04/26 25.31 25.42 24.80 25.09 4,064,836
27/04/26 25.00 25.628 24.9236 25.41 6,242,082
24/04/26 25.21 25.25 24.73 24.95 4,722,781
23/04/26 25.84 26.0186 24.735 25.01 8,115,187
22/04/26 24.71 25.735 24.70 25.66 8,392,080
21/04/26 25.05 25.3296 24.43 24.46 5,837,182
20/04/26 24.17 25.045 24.08 24.92 5,126,547
Quote Details
52wk Low:19.93
52wk High:35.81
Vol:300.81K
Avg Vol(3m):89.8M
1Y Chng:-4.91%
1M Chng:+17.50%
Add to Watch List
More Information
Index N/A
Market Cap. 10.99B