GameStop Corp (GME) Stock Price

18.98 ▲ +0.17 (+0.90%)
Open: 18.79 Vol: 115.63K Day's range: 18.76 - 19.04 Sep 02, 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 BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 18.96▲ 18.88▲ 18.86▲ 18.46▲ 18.58▲
MA10 18.93▲ 18.84▲ 18.80▲ 18.26▲ 20.22▼
MA20 18.91▲ 18.75▲ 18.62▲ 18.44▲ 21.47▼
MA50 18.85▲ 18.49▲ 18.27▲ 20.35▼ 22.31▼
MA100 18.80▲ 18.25▲ 18.25▲ 21.69▼ 24.00▼
MA200 18.63▲ 18.27▲ 19.14▼ 22.20▼ 21.71▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.007▲ 0.004▲ 0.025▲ 0.194▲ -0.379▼
RSI 65.477▲ 66.948▲ 69.042▲ 48.972▼ 39.576▼
STOCH 76.656     57.070     72.106     54.219     13.854▼
WILL %R -17.647▲ -14.458▲ -7.186▲ -4.800▲ -79.796▼
CCI 104.906▲ 145.401▲ 99.412     168.812▲ -88.933    
Latest Filters Detected On GME
MA $GME Price Crossed Above MA(26) Set Alert
▲ BREAK $GME Price Breaks 10 Days High Set Alert
GameStop Corp News
GameStop cae a mínimos de dos años antes de resultados y enfrenta riesgo de bajar hasta $15
Monday, August 31, 2026 10:25 AM
Las acciones de GameStop (NYSE: GME) cayeron hasta $17.87, su nivel más bajo en más de dos años, aumentando la presión sobre la compañía antes de la publicación de sus próximos resultados trimestrales ...
GameStop revises $1.4B convertible note exchange terms
Monday, August 31, 2026 04:26 AM
GameStop (GME) amends note exchange: cancels $1.4B convertible notes via 55.5M shares + $358.4M cash, ending VWAP period.
GameStop Stock in Rally Mode After Preliminary Q2 Results
Monday, August 31, 2026 03:22 AM
GameStop (GME) stock is higher today, pushing past broad market weakness thanks to upbeat preliminary Q2 results ...
GME historical stock data
date open high low close volume
02/09/26 18.825 19.04 18.75 18.98 3,984,738
01/09/26 18.25 18.88 18.20 18.81 11,561,347
31/08/26 18.75 18.92 18.21 18.38 10,806,960
28/08/26 18.30 18.33 17.85 17.87 4,498,762
27/08/26 17.99 18.33 17.795 18.25 7,231,870
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
Quote Details
52wk Low:17.79
52wk High:28.10
Vol:115.63K
Avg Vol(3m):82M
1Y Chng:-27.22%
1M Chng:-11.10%
Add to Watch List
More Information
Index N/A
Market Cap. 8.25B