GME: GameStop Corp.

As of Friday, July 24th, 2026

$ 21.17

-0.18 -0.84%

Open: 21.36
High: 21.50
Low: 21.13
Volume: 2,575,289
Previous Close on Thursday, July 23rd, 2026

$ 21.35

-0.25 -1.16%

Open: 21.48
High: 21.54
Low: 21.21
Volume: 3,657,399

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 21.36 21.50 21.13 21.17 2,575,289 -0.18 -0.84
2026-07-23 21.48 21.54 21.21 21.35 3,657,399 -0.25 -1.16
2026-07-22 21.80 21.88 21.54 21.60 3,133,745 -0.19 -0.87
2026-07-21 21.78 21.90 21.58 21.79 2,804,517 +0.03 +0.14
2026-07-20 21.89 21.98 21.67 21.76 3,887,830 -0.13 -0.59
2026-07-17 21.86 22.07 21.67 21.89 2,579,226 -0.03 -0.14
2026-07-16 22.30 22.51 21.86 21.92 3,450,923 -0.34 -1.53
2026-07-15 22.49 22.62 22.16 22.26 2,522,543 -0.17 -0.76
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 21.98
On 2026-07-20		 21.13
On 2026-07-24		 -0.72 -3.29 21.98
On 2026-07-20		 21.13
On 2026-07-24		 -3.87 21.53
10D 22.62
On 2026-07-15		 21.13
On 2026-07-24		 -0.51 -2.35 22.62
On 2026-07-15		 21.13
On 2026-07-24		 -6.61 21.82
20D 23.11
On 2026-07-02		 20.94
On 2026-06-26		 0.16 0.76 23.11
On 2026-07-02		 21.13
On 2026-07-24		 -8.57 21.99
WTD 21.98
On 2026-07-20		 21.13
On 2026-07-24		 -0.72 -3.29 21.98
On 2026-07-20		 21.13
On 2026-07-24		 -3.87 21.53
MTD 23.11
On 2026-07-02		 21.13
On 2026-07-24		 -0.91 -4.12 23.11
On 2026-07-02		 21.13
On 2026-07-24		 -8.57 22.00
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

21.17 -0.18 -0.84 2,575,289