GameStop Corp (GME) Stock Price

23.43 ▼ -0.47 (-1.97%)
Open: 23.56 Vol: 3.91M Day's range: 23.395 - 23.81 Feb 20, 16:00 EST
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 SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 23.46▼ 23.51▼ 23.47▼ 23.61▼ 23.77▼
MA10 23.48▼ 23.50▼ 23.60▼ 24.02▼ 22.54▲
MA20 23.50▼ 23.62▼ 23.70▼ 24.09▼ 22.32▲
MA50 23.50▼ 23.63▼ 23.74▼ 22.54▲ 23.93▼
MA100 23.60▼ 23.83▼ 24.20▼ 22.70▲ 23.64▼
MA200 23.72▼ 24.11▼ 23.18▲ 23.87▼ 22.91▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.007▼ -0.018▼ -0.027▼ -0.190▼ 0.362▲
RSI 37.716▼ 41.448▼ 40.110▼ 49.765▼ 51.612▲
STOCH 32.447     30.737     10.789▼ 16.876▼ 63.873    
WILL %R -86.207▼ -94.828▼ -95.588▼ -87.873▼ -41.667    
CCI -127.083▼ -105.742▼ -90.470     -91.780     73.650    
Latest Filters Detected On GME
RSI $GME RSI(14) Crossed Below 50 Set Alert
MA $GME Price Crossed Below MA(200) Set Alert
MA $GME Price Crossed Below MA(26) Set Alert
MA $GME Price Crossed Below MA(7) Set Alert
GameStop Corp News
Logan Paul's Rare Pikachu Illustrator Sells For $16.5M, GameStop Won't Even Offer $4: 'Don't Want To Go Anywhere Near This Card'
Thursday, February 19, 2026 03:31 AM
The GameStop price action in this story has been updated for accuracy. On Monday, GameStop Corp. (NYSE:GME) made a tongue-in-cheek comment after Logan Paul's rare Pokémon card sold for a ...
GameStop Acquisition Push Raises Questions On Valuation And Future Profile
Wednesday, February 18, 2026 05:28 PM
GameStop CEO Ryan Cohen is reportedly pursuing a major acquisition of a large publicly traded consumer company. The potential deal would represent a significant shift in GameStop's business direction ...
GameStop's Ryan Cohen takes on the 'hollow men' of corporate boardrooms
Wednesday, February 18, 2026 05:01 PM
GameStop CEO Ryan Cohen slams “risk-free insiders” and boardroom bureaucracy as GME eyes acquisitions—see key quotes and what it means for investors.
GME historical stock data
date open high low close volume
20/02/26 23.56 23.81 23.395 23.43 3,909,664
19/02/26 23.77 24.09 23.58 23.90 3,596,500
18/02/26 23.25 24.035 23.085 23.87 4,679,611
17/02/26 23.55 23.8101 23.235 23.26 4,001,284
13/02/26 23.61 24.09 23.44 23.57 6,015,957
12/02/26 24.21 24.365 23.36 23.52 6,244,840
11/02/26 24.81 24.83 24.04 24.21 4,377,152
10/02/26 24.51 25.21 24.02 24.82 5,774,331
09/02/26 24.885 24.97 24.20 24.64 5,299,053
06/02/26 24.80 25.395 24.44 24.98 8,724,646
Quote Details
52wk Low:19.93
52wk High:35.81
Vol:3.91M
Avg Vol(3m):140.4M
1Y Chng:+4.50%
1M Chng:+9.38%
Add to Watch List
More Information
Index N/A
Market Cap. 10.71B