GameStop Corp (GME) Stock Price

21.52 ▲ +0.35 (+1.65%)
Open: 21.39 Vol: 58.22K Day's range: 21.275 - 21.56 Jul 27, 15:59 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
BUY BUY BUY SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 21.47▲ 21.48▲ 21.46▲ 21.49▲ 21.82▼
MA10 21.49▲ 21.48▲ 21.39▲ 21.77▼ 21.71▼
MA20 21.48▲ 21.40▲ 21.36▲ 21.98▼ 22.61▼
MA50 21.46▲ 21.44▲ 21.59▼ 21.85▼ 22.83▼
MA100 21.40▲ 21.64▼ 21.82▼ 22.85▼ 24.17▼
MA200 21.38▲ 21.87▼ 21.80▼ 22.69▼ 21.90▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.002▼ 0.018▲ 0.039▲ -0.068▼ -0.128▼
RSI 57.574▲ 55.851▲ 52.792▲ 45.121▼ 45.260▼
STOCH 29.175     67.556     81.395▲ 14.977▼ 23.839    
WILL %R -28.571     -9.302▲ -9.302▲ -73.579     -89.408▼
CCI 2.597     63.819     94.260     -105.292▼ -71.869    
Latest Filters Detected On GME
▼ BREAK $GME Price Breaks 10 Days Low Set Alert
GameStop Corp News
Ryan Cohen Says He’s Coming for eBay “One Way or Another.” What GameStop (GME) Shareholders Need to Know
Tuesday, July 21, 2026 04:58 AM
Ryan Cohen built Chewy into a top online pet retailer and sold it to PetSmart. He then rebuilt GameStop Corp. (NYSE:GME)’s balance sheet after the meme-stock era. Now he wants to buy a company roughly ...
Nasdaq Futures Lead Rebound Despite Middle East Tensions – Why LMT, OXY, CVX, XOM, GME Are In Focus
Monday, July 20, 2026 03:24 AM
Stocktwits data shows that retail sentiment is split, with investors turning ‘neutral’ on SPY, but ‘extremely bullish’ on QQQ.
GameStop raises eBay stake to 10%; to seek buyout “one way or another”
Saturday, July 18, 2026 08:09 AM
GameStop (GME) reveals a 9.8% stake in eBay (EBAY), signaling ongoing efforts to acquire the e-commerce platform despite a failed takeover offer in May. Read more here.
GME historical stock data
date open high low close volume
27/07/26 21.39 21.56 21.275 21.52 3,644,299
24/07/26 21.36 21.50 21.125 21.17 2,204,907
23/07/26 21.48 21.54 21.21 21.35 3,667,680
22/07/26 21.80 21.88 21.5401 21.60 2,676,435
21/07/26 21.78 21.90 21.575 21.79 2,900,734
20/07/26 21.89 21.9753 21.665 21.76 3,888,759
17/07/26 21.86 22.05 21.665 21.89 2,412,815
16/07/26 22.30 22.504 21.86 21.92 3,473,402
15/07/26 22.49 22.62 22.16 22.26 2,527,984
14/07/26 22.05 22.53 22.05 22.43 2,782,783
Quote Details
52wk Low:19.93
52wk High:28.10
Vol:58.22K
Avg Vol(3m):117.9M
1Y Chng:-6.15%
1M Chng:-1.15%
Add to Watch List
More Information
Index N/A
Market Cap. 9.58B