GameStop Corp (GME) Stock Price

25.41 ▲ +0.46 (+1.84%)
Open: 25.00 Vol: 6.24M Day's range: 24.9236 - 25.628 Apr 27, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
GME Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 25.41▼ 25.45▼ 25.46▼ 25.27▲ 24.28▲
MA10 25.48▼ 25.44▼ 25.35▼ 25.03▲ 23.80▲
MA20 25.45▼ 25.27▲ 25.16▲ 24.12▲ 23.17▲
MA50 25.44▼ 25.24▲ 25.02▲ 23.80▲ 23.55▲
MA100 25.32▲ 25.04▲ 24.38▲ 23.15▲ 24.47▲
MA200 25.14▲ 24.28▲ 23.65▲ 23.21▲ 22.57▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.019▼ 0.005▲ 0.023▲ 0.148▲ 0.278▲
RSI 37.096▼ 51.787▲ 53.525▲ 60.110▲ 58.684▲
STOCH 36.077     62.909     78.370     70.833     50.349    
WILL %R -63.830     -43.478     -33.333     -19.643▲ -17.264▲
CCI -136.660▼ -97.902     23.000     73.857     149.150▲
Latest Filters Detected On GME
CDL $GME Doji Candlestick Pattern Detected Set Alert
GameStop Corp News
Sunday, April 26, 2026 03:23 PM
GameStop could be on the verge of massive changes.
Sunday, April 26, 2026 10:35 AM
Tidal Investments LLC (“Tidal”), investment adviser to the YieldMax® GME Option Income Strategy ETF (the “Fund”), announced today that it has completed a review of the net asset values per share ...
Friday, April 24, 2026 11:00 PM
GameStop's cost-cutting and collectibles push can only go so far.
GME historical stock data
date open high low close volume
28/04/26 25.32 25.37 25.16 25.33 230,360
27/04/26 25.00 25.628 24.9236 25.41 6,242,082
24/04/26 25.21 25.25 24.73 24.95 4,722,781
23/04/26 25.84 26.0186 24.735 25.01 8,115,187
22/04/26 24.71 25.735 24.70 25.66 8,392,080
21/04/26 25.05 25.3296 24.43 24.46 5,837,182
20/04/26 24.17 25.045 24.08 24.92 5,126,547
17/04/26 25.19 25.33 24.3713 24.55 8,085,795
16/04/26 24.905 25.49 24.54 25.18 10,664,106
15/04/26 24.15 24.85 24.03 24.79 9,361,986
Quote Details
52wk Low:19.93
52wk High:35.81
Vol:6.24M
Avg Vol(3m):125.8M
1Y Chng:-11.83%
1M Chng:+7.38%
Add to Watch List