GameStop Corp (GME) Stock Price

23.39 ▼ -1.63 (-6.51%)
Open: 24.96 Vol: 13.14M Day's range: 23.055 - 24.96 Sep 25, 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 23.37▲ 23.42▼ 23.45▼ 23.88▼ 20.84▲
MA10 23.39▲ 23.49▼ 23.92▼ 22.99▲ 20.31▲
MA20 23.42▼ 24.00▼ 24.19▼ 21.13▲ 21.05▲
MA50 23.49▼ 24.13▼ 23.45▼ 20.27▲ 22.15▲
MA100 23.85▼ 23.30▲ 22.02▲ 21.20▲ 24.05▼
MA200 24.14▼ 21.80▲ 20.17▲ 22.21▲ 21.65▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.003▲ -0.067▼ -0.201▼ 0.387▲ 0.286▲
RSI 47.937▼ 37.496▼ 42.142▼ 65.062▲ 57.395▲
STOCH 45.597     32.862     18.764▼ 85.877▲ 45.816    
WILL %R -40.984     -83.532▼ -84.211▼ -28.484     -24.933▲
CCI -29.009     -63.382     -80.419     80.574     126.021▲
Latest Filters Detected On GME
▼ RSI $GME RSI(14) Crossed Below 70 Set Alert
MA $GME Price Crossed Below MA(7) Set Alert
GameStop Corp News
GME stock gains 2.9 percent ahead of the open
Thursday, September 24, 2026 09:46 AM
GME stock closed at USD 24.91 on the Nasdaq on September 24, 2026, up 2.9 percent. The Nasdaq Composite finished at 26,939.37, a gain of 0.01 percent, leaving GameStop ahead by 2.89 percentage points.
GME stock rises 5.58 percent at the close
Wednesday, September 23, 2026 04:26 PM
At the close on September 23, 2026, GME stock data showed USD 24.03 on the NYSE, up 5.58 percent, while the Nasdaq gained 0.5 percent to a record closing high. GME, US36467W1099, Illustration mit AI ...
GME stock rises 5.58 percent at the close
Wednesday, September 23, 2026 04:26 PM
At the close on September 23, 2026, GME stock data showed USD 24.03 on the NYSE, up 5.58 percent, while the Nasdaq gained 0.5 percent to a record closing high. GME, US36467W1099, Illustration mit AI ...
GME historical stock data
date open high low close volume
25/09/26 24.96 24.96 23.055 23.39 13,142,042
24/09/26 23.93 25.25 23.715 25.02 12,086,180
23/09/26 23.94 24.695 23.86 24.20 11,776,440
22/09/26 23.50 24.3299 23.29 24.03 14,770,013
21/09/26 22.78 23.105 22.52 22.76 9,048,700
18/09/26 22.90 22.95 22.34 22.64 9,364,311
17/09/26 22.115 22.81 21.92 22.77 8,868,858
16/09/26 21.48 22.06 21.392 21.98 5,754,934
15/09/26 21.51 21.5695 21.13 21.44 4,869,893
14/09/26 21.00 21.94 20.73 21.62 7,730,105
Quote Details
52wk Low:17.79
52wk High:28.10
Vol:13.14M
Avg Vol(3m):134.2M
1Y Chng:-0.85%
1M Chng:+25.35%
Add to Watch List
More Information
Index N/A
Market Cap. 12.62B