GameStop Corp (GME) Stock Price

21.115 ▼ -0.025 (-0.12%)
Open: 21.055 Vol: 5.62K Day's range: 20.975 - 21.48 Jun 23, 15:28 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 SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 21.17▲ 21.14▲ 21.19▲ 21.37▼ 21.49▼
MA10 21.13▲ 21.18▲ 21.24▼ 21.72▼ 22.68▼
MA20 21.12▲ 21.28▼ 21.34▼ 21.72▼ 23.08▼
MA50 21.18▲ 21.42▼ 21.51▼ 23.02▼ 22.91▼
MA100 21.27▼ 21.56▼ 21.83▼ 23.36▼ 24.18▼
MA200 21.35▼ 21.79▼ 21.86▼ 23.12▼ 22.02▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.016▲ -0.006▼ -0.009▼ -0.009▼ -0.276▼
RSI 57.943▲ 45.426▼ 42.032▼ 39.451▼ 42.858▼
STOCH 80.041▲ 32.037     33.586     16.760▼ 9.396▼
WILL %R -21.951▲ -56.436     -65.354     -91.867▼ -94.829▼
CCI 161.021▲ -29.885     -66.572     -117.901▼ -97.590    
Latest Filters Detected On GME
MACD $GME MACD(12,26,9) Crossed Below Signal Line 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 ...
Saturday, June 13, 2026 04:00 AM
Key Points Interested in GameStop Corp.? Here are five stocks we like better. Stocks surged as hopes for a U.S.-Iran peace agreement eased concerns about oil prices and inflation. SpaceX's historic ...
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 ...
GME historical stock data
date open high low close volume
23/06/26 21.035 21.48 20.975 21.195 2,770,015
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
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
Quote Details
52wk Low:19.93
52wk High:28.10
Vol:5.62K
Avg Vol(3m):136.6M
1Y Chng:-8.25%
1M Chng:-8.52%
Add to Watch List