GME: GameStop Corp.

As of Friday, August 29th, 2025

$ 22.41

-0.38 -1.67%

Open: 22.72
High: 22.82
Low: 22.41
Volume: 5,348,541
Previous Close on Thursday, August 28th, 2025

$ 22.79

+0.29 +1.29%

Open: 22.56
High: 22.90
Low: 22.37
Volume: 6,463,754

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 22.72 22.82 22.41 22.41 5,342,390 -0.38 -1.67
2025-08-28 22.56 22.90 22.37 22.79 6,463,754 +0.29 +1.29
2025-08-27 22.46 22.58 22.27 22.50 6,796,774 +0.20 +0.90
2025-08-26 22.67 22.80 22.27 22.30 7,766,715 -0.38 -1.68
2025-08-25 22.86 22.90 22.56 22.68 3,708,257 -0.21 -0.92
2025-08-22 22.65 23.03 22.62 22.89 5,469,455 +0.33 +1.46
2025-08-21 22.60 22.62 22.38 22.56 4,046,033 -0.07 -0.31
2025-08-20 22.72 22.77 22.37 22.63 4,362,509 -0.19 -0.83
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 22.90
On 2025-08-25		 22.27
On 2025-08-26		 -0.48 -2.10 22.90
On 2025-08-25		 22.27
On 2025-08-26		 -2.75 22.54
10D 23.18
On 2025-08-19		 22.27
On 2025-08-26		 -0.53 -2.31 23.18
On 2025-08-19		 22.27
On 2025-08-26		 -3.93 22.67
20D 23.21
On 2025-08-13		 22.07
On 2025-08-04		 0.31 1.40 23.21
On 2025-08-13		 22.27
On 2025-08-26		 -4.05 22.70
WTD 22.90
On 2025-08-25		 22.27
On 2025-08-26		 -0.48 -2.10 22.90
On 2025-08-25		 22.27
On 2025-08-26		 -2.75 22.54
MTD 23.21
On 2025-08-13		 21.92
On 2025-08-01		 -0.04 -0.18 23.21
On 2025-08-13		 22.27
On 2025-08-26		 -4.05 22.67
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
VNQ

Vanguard Real Estate Index Fund

92.24 +0.50 +0.55 2,136,858
GFI

Gold Fields Ltd.

33.48 +1.36 +4.23 4,284,814
REZI

Resideo Technologies Inc.

34.05 -0.22 -0.64 1,625,851
SCHV

Schwab U.S. Large-Cap Value ETF

28.75 0.00 0.00 2,972,952
GME

GameStop Corp.

22.41 -0.38 -1.67 5,348,541