GME: GameStop Corp.

As of Friday, February 13th, 2026

$ 23.57

+0.05 +0.21%

Open: 23.61
High: 24.09
Low: 23.44
Volume: 6,296,727
Previous Close on Thursday, February 12th, 2026

$ 23.52

-0.69 -2.85%

Open: 24.21
High: 24.37
Low: 23.36
Volume: 6,577,304

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 23.61 24.09 23.44 23.57 6,296,727 +0.05 +0.21
2026-02-12 24.21 24.37 23.36 23.52 6,577,304 -0.69 -2.85
2026-02-11 24.81 24.83 24.04 24.21 4,723,656 -0.61 -2.46
2026-02-10 24.51 25.21 24.02 24.82 5,754,023 +0.18 +0.73
2026-02-09 24.89 24.97 24.20 24.64 5,294,596 -0.34 -1.36
2026-02-06 24.80 25.40 24.44 24.98 9,935,193 +0.29 +1.17
2026-02-05 24.75 25.50 24.55 24.69 9,840,384 -0.29 -1.16
2026-02-04 24.48 25.16 24.05 24.98 9,684,376 +0.46 +1.88
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 25.21
On 2026-02-10		 23.36
On 2026-02-12		 -1.41 -5.64 25.21
On 2026-02-10		 23.36
On 2026-02-12		 -7.34 24.15
10D 25.93
On 2026-02-02		 23.36
On 2026-02-12		 -0.31 -1.30 25.93
On 2026-02-02		 23.36
On 2026-02-12		 -9.91 24.58
20D 25.93
On 2026-02-02		 20.69
On 2026-01-20		 2.21 10.35 25.93
On 2026-02-02		 23.36
On 2026-02-12		 -9.91 23.72
WTD 25.21
On 2026-02-10		 23.36
On 2026-02-12		 -1.41 -5.64 25.21
On 2026-02-10		 23.36
On 2026-02-12		 -7.34 24.15
MTD 25.93
On 2026-02-02		 23.36
On 2026-02-12		 -0.31 -1.30 25.93
On 2026-02-02		 23.36
On 2026-02-12		 -9.91 24.58
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

23.57 +0.05 +0.21 6,296,727