GME: GameStop Corp.

As of Friday, October 23rd, 2026

$ 24.88

-0.35 -1.40%

Open: 25.34
High: 25.61
Low: 24.68
Volume: 8,321,361
Previous Close on Thursday, October 22nd, 2026

$ 25.23

-0.94 -3.58%

Open: 26.00
High: 26.25
Low: 24.62
Volume: 11,072,112

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 25.34 25.61 24.68 24.88 8,321,361 -0.35 -1.40
2026-10-22 26.00 26.25 24.62 25.23 11,072,112 -0.94 -3.58
2026-10-21 26.39 26.86 25.95 26.17 6,474,950 -0.33 -1.25
2026-10-20 25.73 26.48 25.30 26.50 8,984,989 +0.06 +0.23
2026-10-19 26.65 27.16 26.15 26.44 6,690,743 -0.37 -1.38
2026-10-16 28.04 28.08 26.72 26.81 12,993,266 -1.21 -4.32
2026-10-15 26.75 28.30 26.58 28.02 12,380,723 +0.87 +3.20
2026-10-14 27.71 28.22 26.77 27.15 15,934,989 -0.07 -0.26
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 27.16
On 2026-10-19		 24.62
On 2026-10-22		 -1.93 -7.20 27.16
On 2026-10-19		 24.62
On 2026-10-22		 -9.35 25.84
10D 28.30
On 2026-10-15		 24.62
On 2026-10-22		 -1.68 -6.33 28.30
On 2026-10-15		 24.62
On 2026-10-22		 -13.02 26.57
20D 28.30
On 2026-10-15		 23.22
On 2026-09-28		 1.49 6.37 28.30
On 2026-10-15		 24.62
On 2026-10-22		 -13.02 25.66
WTD 27.16
On 2026-10-19		 24.62
On 2026-10-22		 -1.93 -7.20 27.16
On 2026-10-19		 24.62
On 2026-10-22		 -9.35 25.84
MTD 28.30
On 2026-10-15		 23.88
On 2026-10-02		 0.23 0.93 28.30
On 2026-10-15		 24.62
On 2026-10-22		 -13.02 25.93
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

24.88 -0.35 -1.40 8,321,361