GameStop Corp (GME) Stock Price

17.815 ▼ -0.155 (-0.86%)
Open: 17.96 Vol: 10.47K Day's range: 17.81 - 17.96 Aug 27, 10:02 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 17.83     17.90▼ 17.90▼ 18.03▼ 19.12▼
MA10 17.85▼ 17.90▼ 17.94▼ 18.12▼ 20.49▼
MA20 17.90▼ 17.94▼ 17.97▼ 18.67▼ 21.75▼
MA50 17.89▼ 18.01▼ 18.04▼ 20.56▼ 22.45▼
MA100 17.93▼ 18.07▼ 18.40▼ 21.87▼ 24.02▼
MA200 17.96▼ 18.45▼ 19.68▼ 22.25▼ 21.75▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.012▼ -0.004▼ -0.005▼ 0.026▲ -0.459▼
RSI 40.358▼ 37.316▼ 37.278▼ 26.984▼ 33.261▼
STOCH 17.088▼ 42.195     20.356     21.292     11.539▼
WILL %R -83.333▼ -87.755▼ -89.831▼ -97.802▼ -99.321▼
CCI -83.833     -167.823▼ -134.491▼ -91.159     -148.780▼
Latest Filters Detected On GME
▲ MACD $GME MACD(12,26,9) Crossed Above Signal Line 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 weighs dropping $56 billion eBay bid in favour of partnership
Monday, August 10, 2026 07:05 AM
GameStop Corp. (NYSE:GME) is considering abandoning its $56 billion takeover proposal for eBay Inc. (NASDAQ:EBAY) and could instead pursue a commercial partnership or joint venture with the e-commerce ...
GME historical stock data
date open high low close volume
27/08/26 17.99 17.99 17.795 17.83 1,107,197
26/08/26 18.02 18.09 17.85 17.97 4,540,967
25/08/26 18.00 18.10 17.85 18.09 5,552,156
24/08/26 18.30 18.30 17.93 18.03 4,652,480
21/08/26 18.15 18.25 18.005 18.21 5,278,085
20/08/26 18.01 18.095 17.79 18.04 4,897,381
19/08/26 18.08 18.23 17.925 18.03 4,367,942
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
Quote Details
52wk Low:17.79
52wk High:28.10
Vol:10.47K
Avg Vol(3m):108.8M
1Y Chng:-30.16%
1M Chng:-18.55%
Add to Watch List
More Information
Index N/A
Market Cap. 8.12B