GME: GameStop Corp.

As of Thursday, May 8th, 2025

$ 26.78

+0.77 +2.96%

Open: 26.30
High: 26.99
Low: 26.18
Volume: 6,410,392
Previous Close on Wednesday, May 7th, 2025

$ 26.01

-0.03 -0.12%

Open: 26.19
High: 26.34
Low: 25.88
Volume: 4,335,479

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 26.30 26.99 26.18 26.78 6,408,591 +0.77 +2.96
2025-05-07 26.19 26.34 25.88 26.01 4,335,479 -0.03 -0.12
2025-05-06 26.44 26.50 25.67 26.04 5,807,937 -0.56 -2.11
2025-05-05 27.33 27.41 26.35 26.60 7,101,756 -0.88 -3.20
2025-05-02 27.70 27.92 27.15 27.48 5,508,674 +0.05 +0.18
2025-05-01 27.98 28.35 27.42 27.43 5,639,987 -0.43 -1.54
2025-04-30 26.90 27.93 26.79 27.86 6,523,508 +0.60 +2.20
2025-04-29 27.45 27.94 27.26 27.26 5,381,721 -0.33 -1.20
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 27.92
On 2025-05-02		 25.67
On 2025-05-06		 -0.65 -2.37 27.92
On 2025-05-02		 25.67
On 2025-05-06		 -8.06 26.58
10D 28.35
On 2025-05-01		 25.67
On 2025-05-06		 -0.30 -1.11 28.35
On 2025-05-01		 25.67
On 2025-05-06		 -9.47 27.05
20D 28.35
On 2025-05-01		 24.41
On 2025-04-10		 1.38 5.43 28.35
On 2025-05-01		 25.67
On 2025-05-06		 -9.47 26.87
WTD 27.41
On 2025-05-05		 25.67
On 2025-05-06		 -0.70 -2.55 27.41
On 2025-05-05		 25.67
On 2025-05-06		 -6.37 26.36
MTD 28.35
On 2025-05-01		 25.67
On 2025-05-06		 -1.08 -3.88 28.35
On 2025-05-01		 25.67
On 2025-05-06		 -9.47 26.72
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
FDL

First Trust Morningstar Dividend Leaders

41.21 +0.07 +0.17 867,473
GME

GameStop Corp.

26.78 +0.77 +2.96 6,410,392