GameStop Corp (GME) Stock Price

21.34 ▼ -0.18 (-0.84%)
Open: 21.37 Vol: 3.22K Day's range: 21.23 - 21.40 Jun 22, 09:54 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
BUY BUY NEUTRAL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 21.46▲ 21.46▲ 21.47▲ 21.55▼ 21.56▼
MA10 21.40▲ 21.48▲ 21.50▲ 21.87▼ 22.71▼
MA20 21.42▲ 21.52▲ 21.49▲ 21.78▼ 23.09▼
MA50 21.46▲ 21.53▲ 21.78▼ 23.07▼ 22.92▼
MA100 21.49▲ 21.81▼ 21.82▼ 23.39▼ 24.19▼
MA200 21.49▲ 21.80▼ 22.01▼ 23.13▼ 22.02▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.020▲ -0.004▼ 0.012▲ 0.027▲ -0.255▼
RSI 57.487▲ 50.959▲ 48.060▼ 42.337▼ 44.101▼
STOCH 64.259     33.819     33.373     23.856     10.327▼
WILL %R -21.053▲ -30.233     -56.835     -76.923▼ -89.241▼
CCI 133.768▲ 24.734     -65.566     -74.861     -87.853    
Latest Filters Detected On GME
MA $GME MA(50) Crossed Below MA(200) Set Alert
CDL $GME Doji Candlestick Pattern Detected Set Alert
GameStop Corp News
Tuesday, June 16, 2026 02:31 PM
GameStop (GME) faces a lawsuit seeking to pause the July 7 vote on Ryan Cohen’s stock options amid disclosure claims and an eBay bid—read the key ...
Friday, June 12, 2026 11:00 AM
GameStop Corp. (NYSE:GME) has renewed a Bitcoin (CRYPTO:BTC) options arrangement with Coinbase (NASDAQ:COIN) after the first set of contracts expired worthless, extending a strategy that generated ...
Thursday, June 11, 2026 04:42 PM
CEO Ryan Cohen has launched a hostile takeover bid for eBay, taking the offer directly to eBay shareholders after the board rejected the proposal. At the same time, GameStop has announced a US$2b ...
GME historical stock data
date open high low close volume
22/06/26 21.26 21.61 21.23 21.53 811,542
18/06/26 21.45 21.66 21.35 21.52 9,149,891
17/06/26 21.44 21.93 21.23 21.51 3,964,592
16/06/26 21.64 21.70 21.13 21.46 6,296,933
15/06/26 21.70 22.0311 21.645 21.74 4,710,016
12/06/26 22.06 22.15 21.50 21.77 4,834,305
11/06/26 22.39 22.435 21.94 22.18 5,952,563
10/06/26 22.02 22.65 21.895 22.42 4,390,564
09/06/26 22.275 22.46 21.92 22.28 5,573,051
08/06/26 21.77 22.27 21.66 22.26 5,102,521
Quote Details
52wk Low:19.93
52wk High:28.10
Vol:3.22K
Avg Vol(3m):134.5M
1Y Chng:-7.16%
1M Chng:-11.33%
Add to Watch List