GameStop Corp (GME) Stock Price

21.72 ▲ +0.71 (+3.38%)
Open: 21.025 Vol: 0 Day's range: 20.985 - 21.80 Jun 26, 15:59 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 BUY NEUTRAL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 21.61▲ 21.55▲ 21.56▲ 21.28▲ 21.60▲
MA10 21.59▲ 21.53▲ 21.38▲ 21.44▲ 22.73▼
MA20 21.54▲ 21.33▲ 21.32▲ 21.66▲ 23.10▼
MA50 21.52▲ 21.28▲ 21.37▲ 22.86▼ 22.92▼
MA100 21.37▲ 21.37▲ 21.66▲ 23.28▼ 24.19▼
MA200 21.27▲ 21.68▲ 21.78▼ 23.09▼ 22.03▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.012▲ 0.037▲ 0.067▲ 0.026▲ -0.243▼
RSI 67.288▲ 72.110▲ 65.089▲ 48.025▼ 44.997▼
STOCH 56.042     71.248     88.410▲ 24.791     10.855▼
WILL %R -21.622▲ -9.639▲ -9.195▲ -54.070     -86.072▼
CCI 191.900▲ 136.111▲ 115.788▲ -30.943     -85.820    
Latest Filters Detected On GME
MACD $GME MACD(12,26,9) Crossed Above Signal Line Set Alert
MA $GME Price Crossed Above MA(13) Set Alert
MA $GME Price Crossed Above MA(7) Set Alert
CDL $GME Engulfing Candlestick Pattern Detected Set Alert
GameStop Corp News
Wednesday, June 24, 2026 10:27 AM
GameStop Corp (NYSE:GME)'s board has scrapped a proposed CEO performance award after a request from CEO Ryan Cohen, who said he wants leadership focused on the company's operating performance and its ...
Wednesday, June 24, 2026 10:18 AM
Quick ReadCohen forfeited a $30 billion pay package to pursue eBay with a $55.5 billion bid that eBay's board rejected within eight days.Michael Burry exited GME and Steve Eisman called the deal ...
Wednesday, June 24, 2026 09:10 AM
Quick ReadCohen has grown GME's EBAY stake to ~8% and vows to go hostile or launch a tender offer to force his $125-per-share bid.Polymarket bettors give the deal just a 14% chance, and Michael Burry ...
GME historical stock data
date open high low close volume
26/06/26 20.98 21.84 20.98 21.72 3,383,841
25/06/26 21.36 21.3986 20.93 21.01 3,467,999
24/06/26 21.18 21.64 21.1677 21.44 3,035,102
23/06/26 21.00 21.49 20.9309 21.08 3,939,031
22/06/26 21.28 21.6101 21.105 21.14 4,185,286
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
Quote Details
52wk Low:19.93
52wk High:28.10
Vol:0
Avg Vol(3m):140.3M
1Y Chng:-6.46%
1M Chng:+0.51%
Add to Watch List