GameStop Corp (GME) Stock Price

21.335 ▲ +0.195 (+0.92%)
Open: 21.055 Vol: 1.21K Day's range: 20.975 - 21.48 Jun 23, 10:38 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
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 21.28▼ 21.29▼ 21.31▼ 21.38▼ 21.51▼
MA10 21.29▼ 21.38▼ 21.35▼ 21.73▼ 22.69▼
MA20 21.31▼ 21.39▼ 21.45▼ 21.73▼ 23.08▼
MA50 21.40▼ 21.45▼ 21.61▼ 23.03▼ 22.91▼
MA100 21.40▼ 21.67▼ 21.82▼ 23.36▼ 24.18▼
MA200 21.46▼ 21.79▼ 21.91▼ 23.12▼ 22.02▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.002▼ -0.013▼ -0.012▼ -0.003▼ -0.271▼
RSI 45.610▼ 44.931▼ 42.816▼ 40.634▼ 43.164▼
STOCH 31.699     40.761     42.516     17.606▼ 9.632▼
WILL %R -67.857     -51.587     -55.474     -88.725▼ -93.411▼
CCI -57.554     -88.925     -98.106     -113.786▼ -96.202    
Latest Filters Detected On GME
MACD $GME MACD(12,26,9) Crossed Below Signal Line Set Alert
GameStop Corp News
Tuesday, June 16, 2026 02:31 PM
GameStop (GME) faces a lawsuit seeking to pause the July 7 vote on Ryan Cohen’s stock options amid disclosure claims and an eBay bid—read the key ...
Friday, June 12, 2026 11:00 AM
GameStop Corp. (NYSE:GME) has renewed a Bitcoin (CRYPTO:BTC) options arrangement with Coinbase (NASDAQ:COIN) after the first set of contracts expired worthless, extending a strategy that generated ...
Thursday, June 11, 2026 04:42 PM
CEO Ryan Cohen has launched a hostile takeover bid for eBay, taking the offer directly to eBay shareholders after the board rejected the proposal. At the same time, GameStop has announced a US$2b ...
GME historical stock data
date open high low close volume
23/06/26 21.035 21.48 20.975 21.28 1,043,261
22/06/26 21.28 21.6101 21.105 21.14 4,185,286
18/06/26 21.45 21.66 21.35 21.52 9,149,891
17/06/26 21.44 21.93 21.23 21.51 3,964,592
16/06/26 21.64 21.70 21.13 21.46 6,296,933
15/06/26 21.70 22.0311 21.645 21.74 4,710,016
12/06/26 22.06 22.15 21.50 21.77 4,834,305
11/06/26 22.39 22.435 21.94 22.18 5,952,563
10/06/26 22.02 22.65 21.895 22.42 4,390,564
09/06/26 22.275 22.46 21.92 22.28 5,573,051
Quote Details
52wk Low:19.93
52wk High:28.10
Vol:1.21K
Avg Vol(3m):136M
1Y Chng:-7.88%
1M Chng:-8.16%
Add to Watch List