GME: GameStop Corp.

As of Tuesday, October 28th, 2025

$ 23.30

-0.23 -0.98%

Open: 23.52
High: 23.63
Low: 23.22
Volume: 7,919,238
Previous Close on Monday, October 27th, 2025

$ 23.53

+0.23 +0.99%

Open: 24.50
High: 24.54
Low: 23.44
Volume: 9,346,823

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 23.52 23.63 23.22 23.30 7,919,238 -0.23 -0.98
2025-10-27 24.50 24.54 23.44 23.53 9,346,823 +0.23 +0.99
2025-10-24 23.45 23.60 23.22 23.30 5,740,374 -0.33 -1.40
2025-10-23 22.53 23.83 22.46 23.63 10,593,457 +1.14 +5.07
2025-10-22 22.69 23.33 22.24 22.49 10,920,029 -0.31 -1.36
2025-10-21 23.08 23.34 22.80 22.80 6,273,924 -0.57 -2.44
2025-10-20 23.12 23.39 23.12 23.37 4,380,505 +0.30 +1.30
2025-10-17 22.95 23.39 22.90 23.07 6,170,373 +0.12 +0.52
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 24.54
On 2025-10-27		 22.24
On 2025-10-22		 0.50 2.19 24.54
On 2025-10-27		 23.22
On 2025-10-28		 -5.37 23.25
10D 24.54
On 2025-10-27		 22.24
On 2025-10-22		 0.09 0.39 23.66
On 2025-10-15		 22.24
On 2025-10-22		 -6.00 23.18
20D 28.10
On 2025-10-02		 22.24
On 2025-10-22		 -3.98 -14.59 28.10
On 2025-10-02		 22.24
On 2025-10-22		 -20.85 24.00
WTD 24.54
On 2025-10-27		 23.22
On 2025-10-28		 0.00 0.00 24.54
On 2025-10-27		 23.22
On 2025-10-28		 -5.37 23.42
MTD 28.10
On 2025-10-02		 22.24
On 2025-10-22		 -3.98 -14.59 28.10
On 2025-10-02		 22.24
On 2025-10-22		 -20.85 24.00
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,028,730
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,716,023
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,033,528
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,569,518
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

23.30 -0.23 -0.98 7,919,238