GME: GameStop Corp.

As of Friday, August 8th, 2025

$ 22.27

-0.38 -1.68%

Open: 22.63
High: 22.83
Low: 22.22
Volume: 4,764,954
Previous Close on Thursday, August 7th, 2025

$ 22.65

-0.16 -0.70%

Open: 22.80
High: 23.13
Low: 22.49
Volume: 4,398,798

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 22.63 22.83 22.22 22.27 4,764,954 -0.38 -1.68
2025-08-07 22.80 23.13 22.49 22.65 4,398,798 -0.16 -0.70
2025-08-06 22.82 22.86 22.42 22.81 4,697,121 0.00 0.00
2025-08-05 22.50 23.05 22.46 22.81 4,818,224 +0.18 +0.80
2025-08-04 22.25 22.67 22.07 22.63 4,889,504 +0.53 +2.40
2025-08-01 22.32 22.61 21.92 22.10 7,815,149 -0.35 -1.56
2025-07-31 22.35 23.34 22.30 22.45 13,683,402 0.00 0.00
2025-07-30 22.59 22.79 22.27 22.45 6,007,941 -0.10 -0.44
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 23.13
On 2025-08-07		 22.07
On 2025-08-04		 0.17 0.77 23.13
On 2025-08-07		 22.22
On 2025-08-08		 -3.91 22.63
10D 23.56
On 2025-07-28		 21.92
On 2025-08-01		 -1.06 -4.54 23.56
On 2025-07-28		 21.92
On 2025-08-01		 -6.96 22.57
20D 24.84
On 2025-07-22		 21.92
On 2025-08-01		 -1.06 -4.54 24.84
On 2025-07-22		 21.92
On 2025-08-01		 -11.76 23.11
WTD 23.13
On 2025-08-07		 22.07
On 2025-08-04		 0.17 0.77 23.13
On 2025-08-07		 22.22
On 2025-08-08		 -3.91 22.63
MTD 23.13
On 2025-08-07		 21.92
On 2025-08-01		 -0.18 -0.80 23.13
On 2025-08-07		 22.22
On 2025-08-08		 -3.91 22.55
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

22.27 -0.38 -1.68 4,764,954