GameStop Corp (GME) Stock Price

26.835 ▼ -1.185 (-4.23%)
Open: 28.045 Vol: 188.62K Day's range: 26.73 - 28.045 Oct 16, 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
SELL SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 26.86▼ 26.94▼ 26.93▼ 27.29▼ 24.82▲
MA10 26.91▼ 26.94▼ 27.30▼ 26.29▲ 21.92▲
MA20 26.92▼ 27.33▼ 27.47▼ 25.17▲ 21.72▲
MA50 26.93▼ 27.45▼ 26.80▲ 21.64▲ 22.34▲
MA100 27.26▼ 26.63▲ 25.65▲ 21.62▲ 24.09▲
MA200 27.44▼ 25.51▲ 23.96▲ 22.49▲ 21.68▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.012▼ -0.049▼ -0.155▼ 0.118▲ 0.839▲
RSI 42.135▼ 37.263▼ 43.462▼ 65.708▲ 66.942▲
STOCH 33.959     28.184     12.904▼ 86.593▲ 85.847▲
WILL %R -67.187     -93.269▼ -92.675▼ -29.300     -13.939▲
CCI -139.021▼ -70.216     -88.908     87.302     160.606▲
Latest Filters Detected On GME
▼ RSI $GME RSI(14) Crossed Below 70 Set Alert
MA $GME Price Crossed Below MA(7) Set Alert
CDL $GME Marubozu Candlestick Pattern Detected Set Alert
GameStop Corp News
GameStop (NYSE: GME) CEO Ryan Cohen Spends $97 Million Buying Company Shares As Stock Nears 52-Week Highs
Wednesday, October 14, 2026 02:34 PM
CEO, Chairman, and President Ryan Cohen purchased 844,130 shares of the company's Class A common stock on October 13, 2026, spending ...
Stock market today: S&P 500, Dow Jones futures gain as investors await September inflation report—ASML, GME, UNH in focus
Wednesday, October 14, 2026 02:56 AM
U.S. stock futures were higher on Wednesday, as the Dow Jones, S&P 500 and Nasdaq 100 indices rose, following Tuesday’s lower close. Investors await the inflation data ahead of the opening bell.
Dow, S&P 500, Nasdaq futures mixed amid rising oil prices ahead of CPI data: BAC, RIVN, SLS, GME stocks in focus
Tuesday, October 13, 2026 07:31 PM
Meanwhile, Bank of America faced $1.2 billion in civil penalties after federal financial regulators found widespread, systemic failures in its anti-money laundering and sanctions compliance programs.
GME historical stock data
date open high low close volume
16/10/26 28.065 28.065 26.72 26.835 11,856,441
15/10/26 26.75 28.30 26.58 28.02 12,283,800
14/10/26 27.71 28.22 26.77 27.15 16,347,800
13/10/26 27.10 27.53 26.75 27.22 12,764,022
12/10/26 26.21 27.25 25.77 27.23 9,058,500
09/10/26 25.23 26.76 24.90 26.56 16,293,151
08/10/26 24.10 25.82 24.04 25.28 13,012,578
07/10/26 24.53 24.74 24.4128 24.58 7,593,743
06/10/26 25.04 25.20 24.47 24.76 8,240,900
05/10/26 24.97 25.775 24.77 25.24 11,612,754
Quote Details
52wk Low:17.79
52wk High:28.30
Vol:188.62K
Avg Vol(3m):169.4M
1Y Chng:+21.37%
1M Chng:+40.06%
Add to Watch List
More Information
Index N/A
Market Cap. 13.49B