GME: GameStop Corp.

As of Wednesday, November 26th, 2025

$ 21.63

+0.57 +2.71%

Open: 21.18
High: 21.83
Low: 21.11
Volume: 4,580,705
Previous Close on Tuesday, November 25th, 2025

$ 21.06

+0.57 +2.78%

Open: 20.49
High: 21.36
Low: 20.31
Volume: 4,767,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-26 21.18 21.83 21.11 21.63 4,580,705 +0.57 +2.71
2025-11-25 20.49 21.36 20.31 21.06 4,767,796 +0.57 +2.78
2025-11-24 20.19 20.56 20.12 20.49 5,533,265 +0.35 +1.74
2025-11-21 19.95 20.63 19.94 20.14 5,485,454 +0.20 +1.00
2025-11-20 20.55 20.69 19.93 19.94 5,951,732 -0.48 -2.35
2025-11-19 20.40 20.51 20.11 20.42 5,149,496 -0.08 -0.39
2025-11-18 20.39 20.67 20.18 20.50 3,692,875 0.00 0.00
2025-11-17 20.57 20.84 20.27 20.50 4,958,140 -0.16 -0.77
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 21.83
On 2025-11-26		 19.93
On 2025-11-20		 1.21 5.93 20.69
On 2025-11-20		 19.94
On 2025-11-21		 -3.62 20.65
10D 21.83
On 2025-11-26		 19.93
On 2025-11-20		 0.27 1.26 21.33
On 2025-11-13		 19.93
On 2025-11-20		 -6.56 20.63
20D 23.27
On 2025-10-30		 19.93
On 2025-11-20		 -1.75 -7.49 23.27
On 2025-10-30		 19.93
On 2025-11-20		 -14.35 21.22
WTD 21.83
On 2025-11-26		 20.12
On 2025-11-24		 1.49 7.40 20.56
On 2025-11-24		 20.56
On 2025-11-24		 0.00 21.06
MTD 22.42
On 2025-11-03		 19.93
On 2025-11-20		 -0.66 -2.96 22.42
On 2025-11-03		 19.93
On 2025-11-20		 -11.09 21.09
As of Wednesday, November 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.62 +3.18 +1.08 3,980,670
KO

The Coca-Cola Company

72.88 +0.27 +0.37 11,576,210
PFE

Pfizer Inc.

25.71 -0.01 -0.04 32,773,808
VZ

Verizon Communications Inc.

40.88 +0.29 +0.71 14,992,732
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,427.12 +314.67 +0.67 453,130,294
DJTA

Dow Jones Transportation Average

16,531.12 +129.97 +0.79 130,227,206
SPX

S&P 500 Index

6,812.61 +46.73 +0.69
OEX

S&P 100 Index

3,421.44 +21.94 +0.65
NDX

NASDAQ 100 Index

25,236.94 +218.58 +0.87
NYA

NYSE Composite Index

21,713.13 +161.39 +0.75
XAX

NYSE AMEX Composite Index

7,404.06 +103.07 +1.41
RUI

RUSSELL 1000 Index

3,716.18 +25.30 +0.69
RUT

Russell 2000 Index

2,486.12 +20.14 +0.82
RUA

Russell 3000 Index

3,866.49 +26.54 +0.69
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.87 -0.28 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.44 -0.56 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.00 -0.76 -3.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,797.63 +78.16 +0.67
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

21.63 +0.57 +2.71 4,580,705