GME: GameStop Corp.

As of Thursday, March 12th, 2026

$ 24.43

-0.03 -0.12%

Open: 24.40
High: 24.64
Low: 24.11
Volume: 5,187,170
Previous Close on Wednesday, March 11th, 2026

$ 24.46

+0.09 +0.37%

Open: 24.29
High: 24.68
Low: 23.96
Volume: 5,117,901

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 24.40 24.64 24.11 24.43 5,187,168 -0.03 -0.12
2026-03-11 24.29 24.68 23.96 24.46 5,117,901 +0.09 +0.37
2026-03-10 24.52 25.00 24.33 24.37 5,098,872 -0.43 -1.73
2026-03-09 24.00 24.97 23.93 24.80 7,167,780 +0.43 +1.76
2026-03-06 23.73 24.39 23.62 24.37 5,805,704 +0.49 +2.05
2026-03-05 23.80 24.23 23.53 23.88 5,270,452 +0.01 +0.04
2026-03-04 23.95 24.20 23.77 23.87 3,381,747 +0.05 +0.21
2026-03-03 23.78 24.17 23.45 23.82 4,113,973 -0.38 -1.57
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 25.00
On 2026-03-10		 23.62
On 2026-03-06		 0.55 2.30 25.00
On 2026-03-10		 23.96
On 2026-03-11		 -4.16 24.49
10D 25.00
On 2026-03-10		 23.40
On 2026-03-02		 0.33 1.37 25.00
On 2026-03-10		 23.96
On 2026-03-11		 -4.16 24.22
20D 25.00
On 2026-03-10		 22.79
On 2026-02-23		 0.22 0.91 24.37
On 2026-02-12		 22.79
On 2026-02-23		 -6.46 23.98
WTD 25.00
On 2026-03-10		 23.93
On 2026-03-09		 0.06 0.25 25.00
On 2026-03-10		 23.96
On 2026-03-11		 -4.16 24.52
MTD 25.00
On 2026-03-10		 23.40
On 2026-03-02		 0.40 1.66 25.00
On 2026-03-10		 23.96
On 2026-03-11		 -4.16 24.24
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

24.43 -0.03 -0.12 5,187,170