GME: GameStop Corp.

As of Friday, August 14th, 2026

$ 18.66

+0.09 +0.48%

Open: 18.65
High: 18.79
Low: 18.44
Volume: 4,208,598
Previous Close on Thursday, August 13th, 2026

$ 18.57

+0.03 +0.16%

Open: 18.53
High: 18.74
Low: 18.33
Volume: 5,239,824

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 18.65 18.79 18.44 18.66 4,208,598 +0.09 +0.48
2026-08-13 18.53 18.74 18.33 18.57 5,239,824 +0.03 +0.16
2026-08-12 18.82 18.82 18.43 18.54 5,037,397 -0.28 -1.49
2026-08-11 18.75 18.90 18.58 18.82 5,234,947 +0.03 +0.16
2026-08-10 19.60 19.61 18.75 18.79 8,490,624 -0.37 -1.93
2026-08-07 19.21 19.26 19.03 19.16 4,739,518 -0.07 -0.36
2026-08-06 18.99 19.40 18.63 19.23 6,433,760 +0.22 +1.16
2026-08-05 19.28 19.35 18.93 19.01 7,149,427 -0.20 -1.04
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 19.61
On 2026-08-10		 18.33
On 2026-08-13		 -0.50 -2.61 19.61
On 2026-08-10		 18.33
On 2026-08-13		 -6.55 18.68
10D 20.50
On 2026-08-03		 18.33
On 2026-08-13		 -3.06 -14.09 20.50
On 2026-08-03		 18.33
On 2026-08-13		 -10.61 18.91
20D 22.26
On 2026-07-28		 18.33
On 2026-08-13		 -3.23 -14.76 22.26
On 2026-07-28		 18.33
On 2026-08-13		 -17.68 20.29
WTD 19.61
On 2026-08-10		 18.33
On 2026-08-13		 -0.50 -2.61 19.61
On 2026-08-10		 18.33
On 2026-08-13		 -6.55 18.68
MTD 20.50
On 2026-08-03		 18.33
On 2026-08-13		 -3.06 -14.09 20.50
On 2026-08-03		 18.33
On 2026-08-13		 -10.61 18.91
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

18.66 +0.09 +0.48 4,208,598