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 heads into the open after a 2.6 percent gain
Wednesday, September 23, 2026 11:50 PM
GameStop Corp. (ISIN US36467W1099, NYSE: GME) opened at USD 23.94 and reached a session high of USD 24.68 before closing at USD 24.65 on the New York Stock Exchange. Trading volume was 880,845 shares, ...
GME stock heads into the open after a 2.6 percent gain
Wednesday, September 23, 2026 11:50 PM
GameStop Corp. (ISIN US36467W1099, NYSE: GME) opened at USD 23.94 and reached a session high of USD 24.68 before closing at USD 24.65 on the New York Stock Exchange. Trading volume was 880,845 shares, ...
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