GameStop Corp (GME) Stock Price

22.53 ▲ +0.90 (+4.16%)
Open: 22.28 Vol: 8.08M Day's range: 22.04 - 22.745 Nov 28, 16:00 EST
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 SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 22.61▲ 22.60▲ 22.59▲ 21.17▲ 21.42▲
MA10 22.53▲ 22.46▲ 22.09▲ 20.79▲ 22.86▼
MA20 22.56▲ 22.00▲ 21.57▲ 21.22▲ 23.07▼
MA50 22.41▲ 21.21▲ 20.81▲ 23.25▼ 25.25▼
MA100 21.97▲ 20.76▲ 20.95▲ 23.28▼ 22.68▼
MA200 21.52▲ 20.99▲ 21.85▲ 24.56▼ 23.46▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.006▲ 0.039▲ 0.121▲ 0.244▲ -0.216▼
RSI 64.687▲ 77.427▲ 78.154▲ 58.434▲ 46.443▼
STOCH 81.441▲ 90.281▲ 90.577▲ 50.655     11.019▼
WILL %R 0.000▲ -3.788▲ -2.833▲ -7.638▲ -68.176    
CCI 147.774▲ 77.610     112.306▲ 184.347▲ -68.277    
Latest Filters Detected On GME
▲ RSI&VOL $GME RSI Cross Up and Volume Set Alert
RSI $GME RSI(14) Crossed Above 50 Set Alert
MA $GME Price Crossed Above MA(26) Set Alert
▲ GAP $GME Open Gap Up %3 Set Alert
▲ GAP $GME Open Gap Up %2 Set Alert
▲ BREAK $GME Price Breaks 10 Days High Set Alert
GameStop Corp News
GameStop Tries Anything for Foot Traffic
Friday, November 28, 2025 10:11 AM
GameStop is leaning into fun and weird in an effort to get people back into its stores, unveiling a one-day promotion it's calling Trade ...
GameStop Stock Buzzing After Old Michael Burry Email Surfaces
Friday, November 28, 2025 07:41 AM
GameStop stock is down nearly 30% in 2025, after hitting a Nov. 20, 12-month low of $19.93. There's a confluence of moving averages overhead, despite the bounce from that bottom. Short sellers are ...
GameStop (NYSE:GME) Shares Rise After Strong Digital Sales Expansion
Friday, November 28, 2025 03:52 AM
GameStop delivers gaming products and digital content through global retail and online platforms, combining pre-owned and new offerings across multiple regions.
GME historical stock data
date open high low close volume
28/11/25 22.28 22.745 22.04 22.53 8,082,924
26/11/25 21.18 21.83 21.11 21.63 4,635,900
25/11/25 20.49 21.36 20.31 21.06 4,788,100
24/11/25 20.19 20.56 20.12 20.49 5,557,600
21/11/25 19.95 20.63 19.94 20.14 5,498,100
20/11/25 20.55 20.69 19.93 19.94 6,001,900
19/11/25 20.40 20.51 20.11 20.42 5,174,900
18/11/25 20.39 20.67 20.18 20.50 3,719,600
17/11/25 20.57 20.84 20.27 20.50 4,932,000
14/11/25 20.65 20.99 20.41 20.66 5,841,200
Quote Details
52wk Low:19.93
52wk High:35.81
Vol:8.08M
Avg Vol(3m):170.5M
1Y Chng:-19.51%
1M Chng:-2.34%
Add to Watch List
More Information
Index N/A
Market Cap. 9.69B