GameStop Corp (GME) Stock Price

24.58 ▼ -0.18 (-0.73%)
Open: 24.53 Vol: 7.59M Day's range: 24.4128 - 24.74 Oct 07, 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
SELL SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 24.51▼ 24.54▼ 24.54▼ 24.72▼ 23.24▲
MA10 24.55▼ 24.52▼ 24.57▼ 24.35▼ 20.93▲
MA20 24.57▼ 24.59▼ 24.85▼ 23.55▲ 21.33▲
MA50 24.55▼ 24.83▼ 24.53▼ 20.77▲ 22.21▲
MA100 24.57▼ 24.49▼ 24.10▲ 21.31▲ 24.06▲
MA200 24.86▼ 23.95▲ 21.99▲ 22.31▲ 21.64▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.018▼ -0.005▼ -0.072▼ -0.032▼ 0.570▲
RSI 31.142▼ 37.464▼ 40.476▼ 61.255▲ 59.611▲
STOCH 41.350     48.763     34.129     62.502     73.295    
WILL %R -62.617     -68.000     -81.567▼ -45.008     -18.347▲
CCI -420.501▼ -299.645▼ -199.338▼ 5.896     128.827▲
Latest Filters Detected On GME
▼ MACD $GME MACD(12,26,9) Crossed Below Signal Line Set Alert
MA $GME Price Crossed Below MA(13) Set Alert
MA $GME Price Crossed Below MA(7) Set Alert
▼ GAP $GME Open Gap Down %2 Set Alert
GameStop Corp News
One Oversold Stock Poised For Recovery While Chewy (NYSE: CHWY) And Bark (NYSE: BARK) Continue To Disappoint
Wednesday, October 07, 2026 02:55 PM
The past year has been brutal for three stocks sitting at their lowest points in 12 months, forcing investors to weigh whether they are seeing value ...
GameStop (NYSE: GME) Surges 35% In A Month As Ryan Cohen And Directors Buy Shares At Rising Prices
Monday, October 05, 2026 11:15 AM
GameStop (NYSE: GME) shares have climbed 35% over the past month, reaching $25.63, while the broader video game sector posted only modest gains by comparison.
GameStop Just Ripped 35% in a Month: Are Ryan Cohen’s Insider Purchases Your Buy Signal?
Monday, October 05, 2026 07:01 AM
Insiders at GameStop (NYSE:GME) spent the past month buying the company’s shares on the open market, and the filings recorded no sales at all. GameStop stock trades at $25.63, up 35% over that stretch ...
GME historical stock data
date open high low close volume
08/10/26 24.08 24.38 24.08 24.31 349,647
07/10/26 24.53 24.74 24.4128 24.58 7,593,743
06/10/26 25.04 25.20 24.47 24.76 8,240,900
05/10/26 24.97 25.775 24.77 25.24 11,612,754
02/10/26 24.20 24.70 23.875 24.70 13,015,762
01/10/26 24.41 24.675 23.985 24.11 10,597,785
30/09/26 24.47 24.88 24.17 24.65 13,411,997
29/09/26 24.00 24.07 23.30 23.76 7,829,423
28/09/26 23.26 24.18 23.2163 23.96 9,479,417
25/09/26 24.96 24.96 23.055 23.39 13,142,042
Quote Details
52wk Low:17.79
52wk High:26.88
Vol:7.59M
Avg Vol(3m):138.9M
1Y Chng:+4.33%
1M Chng:+33.21%
Add to Watch List
More Information
Index N/A
Market Cap. 12.49B