GME: GameStop Corp.

As of Tuesday, April 7th, 2026

$ 23.43

+0.35 +1.52%

Open: 23.08
High: 23.54
Low: 22.68
Volume: 10,565,933
Previous Close on Monday, April 6th, 2026

$ 23.08

-0.28 -1.20%

Open: 23.31
High: 23.62
Low: 23.08
Volume: 3,622,005

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 23.08 23.54 22.68 23.43 10,565,933 +0.35 +1.52
2026-04-06 23.31 23.62 23.08 23.08 3,622,005 -0.28 -1.20
2026-04-02 22.58 23.43 22.57 23.36 3,821,285 +0.60 +2.64
2026-04-01 23.29 23.35 22.72 22.76 4,417,232 -0.28 -1.22
2026-03-31 22.40 23.10 22.38 23.04 8,404,408 +0.77 +3.46
2026-03-30 22.35 22.63 22.06 22.27 6,632,744 +0.17 +0.77
2026-03-27 22.66 22.79 22.03 22.10 5,058,120 -0.46 -2.04
2026-03-26 22.91 23.22 22.45 22.56 6,890,077 -0.52 -2.25
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 23.62
On 2026-04-06		 22.38
On 2026-03-31		 1.16 5.21 23.62
On 2026-04-06		 22.68
On 2026-04-07		 -3.96 23.13
10D 23.62
On 2026-04-06		 22.03
On 2026-03-27		 0.40 1.74 23.50
On 2026-03-25		 22.03
On 2026-03-27		 -6.24 22.85
20D 25.00
On 2026-03-10		 22.03
On 2026-03-27		 -1.37 -5.52 25.00
On 2026-03-10		 22.03
On 2026-03-27		 -11.88 23.22
WTD 23.62
On 2026-04-06		 22.68
On 2026-04-07		 0.07 0.30 23.62
On 2026-04-06		 22.68
On 2026-04-07		 -3.96 23.26
MTD 23.62
On 2026-04-06		 22.57
On 2026-04-02		 0.39 1.69 23.62
On 2026-04-06		 22.68
On 2026-04-07		 -3.96 23.16
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

23.43 +0.35 +1.52 10,565,933