GME: GameStop Corp.

As of Tuesday, August 25th, 2026

$ 18.04

-- 0 0%

Open: 18.04
High: 18.04
Low: 18.04
Volume: N/A
Previous Close on Monday, August 24th, 2026

$ 18.04

-0.17 -0.93%

Open: 18.30
High: 18.35
Low: 17.93
Volume: 4,971,074

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-24 18.30 18.35 17.93 18.04 4,971,074 -0.17 -0.93
2026-08-21 18.15 18.25 18.01 18.21 5,260,344 +0.17 +0.94
2026-08-20 18.01 18.10 17.79 18.04 4,853,208 +0.01 +0.06
2026-08-19 18.08 18.23 17.92 18.03 4,834,442 +0.08 +0.45
2026-08-18 18.38 18.38 17.92 17.95 5,569,510 -0.45 -2.45
2026-08-17 18.61 18.61 18.32 18.40 5,696,037 -0.26 -1.39
2026-08-14 18.65 18.79 18.44 18.66 4,208,598 +0.09 +0.48
2026-08-13 18.53 18.74 18.33 18.57 5,239,824 +0.03 +0.16
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.38
On 2026-08-18		 17.79
On 2026-08-20		 -0.36 -1.96 18.38
On 2026-08-18		 17.79
On 2026-08-20		 -3.21 18.05
10D 18.90
On 2026-08-11		 17.79
On 2026-08-20		 -0.75 -3.99 18.90
On 2026-08-11		 17.79
On 2026-08-20		 -5.87 18.33
20D 22.26
On 2026-07-28		 17.79
On 2026-08-20		 -3.48 -16.17 22.26
On 2026-07-28		 17.79
On 2026-08-20		 -20.08 19.27
WTD 18.35
On 2026-08-24		 17.93
On 2026-08-24		 -0.17 -0.93 -- -- -- 18.04
MTD 20.50
On 2026-08-03		 17.79
On 2026-08-20		 -3.68 -16.94 20.50
On 2026-08-03		 17.79
On 2026-08-20		 -13.22 18.61
As of Monday, August 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

341.84 0.00 0.00
KO

The Coca-Cola Company

91.99 0.00 0.00
PFE

Pfizer Inc.

27.97 -0.01 -0.02
VZ

Verizon Communications Inc.

50.15 0.00 0.00
VIX

CBOE Volatility Index

15.81 -0.05 -0.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,417.16 +0.17 +0.00
DJTA

Dow Jones Transportation Average

21,431.16 +0.06 +0.00
SPX

S&P 500 Index

7,652.86 -0.10 0.00
OEX

S&P 100 Index

3,769.57 -0.06 0.00
NDX

NASDAQ 100 Index

29,023.18 0.00 0.00
NYA

NYSE Composite Index

24,726.64 -0.62 0.00
XAX

NYSE AMEX Composite Index

9,145.26 +0.14 +0.00
RUI

RUSSELL 1000 Index

4,173.63 -0.05 0.00
RUT

Russell 2000 Index

2,995.08 0.00 0.00
RUA

Russell 3000 Index

4,357.34 -0.05 0.00
VIX

CBOE Volatility Index

15.81 -0.05 -0.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.69 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.04 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.56 -0.01 -0.05
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

18.04 0.00 0.00