GME: GameStop Corp.

As of Monday, July 6th, 2026

$ 22.76

-0.06 -0.26%

Open: 22.60
High: 22.89
Low: 22.33
Volume: 3,631,340
Previous Close on Thursday, July 2nd, 2026

$ 22.82

+0.18 +0.80%

Open: 22.75
High: 23.11
Low: 22.60
Volume: 4,558,029

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-06 22.60 22.89 22.33 22.76 3,631,340 -0.06 -0.26
2026-07-02 22.75 23.11 22.60 22.82 4,558,029 +0.18 +0.80
2026-07-01 21.95 22.75 21.91 22.64 4,449,215 +0.56 +2.54
2026-06-30 21.85 22.18 21.70 22.08 4,247,672 +0.05 +0.23
2026-06-29 22.05 22.15 21.88 22.03 4,017,305 +0.27 +1.24
2026-06-26 20.94 21.85 20.94 21.76 5,270,435 +0.75 +3.57
2026-06-25 21.36 21.41 20.93 21.01 3,831,406 -0.43 -2.01
2026-06-24 21.18 21.65 21.17 21.44 3,293,238 +0.36 +1.71
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

378.68 +1.16 +0.31 3,995,141
KO

The Coca-Cola Company

82.96 -1.18 -1.40 16,272,907
PFE

Pfizer Inc.

23.72 -0.60 -2.47 58,439,806
VZ

Verizon Communications Inc.

42.07 -0.49 -1.15 54,993,715
VIX

CBOE Volatility Index

15.57 -0.59 -3.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,055.91 +155.84 +0.29 467,453,233
DJTA

Dow Jones Transportation Average

21,871.05 -144.06 -0.65 58,842,077
SPX

S&P 500 Index

7,537.43 +54.19 +0.72
OEX

S&P 100 Index

3,701.26 +29.71 +0.81
NDX

NASDAQ 100 Index

29,697.87 +368.66 +1.26
NYA

NYSE Composite Index

24,075.12 +118.04 +0.49
XAX

NYSE AMEX Composite Index

7,816.15 -41.11 -0.52
RUI

RUSSELL 1000 Index

4,113.14 +28.69 +0.70
RUT

Russell 2000 Index

3,009.54 +13.43 +0.45
RUA

Russell 3000 Index

4,297.73 +29.51 +0.69
VIX

CBOE Volatility Index

15.57 -0.59 -3.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.05 -0.11 -0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.27 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.78 -0.27 -1.42
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

22.76 -0.06 -0.26 3,631,340