GME: GameStop Corp.

As of Monday, May 18th, 2026

$ 21.91

+0.32 +1.48%

Open: 21.62
High: 22.09
Low: 21.42
Volume: 4,799,513
Previous Close on Friday, May 15th, 2026

$ 21.59

-0.02 -0.09%

Open: 21.54
High: 22.01
Low: 21.46
Volume: 5,274,160

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-18 21.62 22.09 21.42 21.91 4,799,116 +0.32 +1.48
2026-05-15 21.54 22.01 21.46 21.59 5,274,160 -0.02 -0.09
2026-05-14 22.08 22.35 21.61 21.61 5,499,059 -0.47 -2.13
2026-05-13 22.33 22.48 21.98 22.08 7,291,984 -0.29 -1.30
2026-05-12 22.80 23.19 22.33 22.37 11,854,419 -0.80 -3.45
2026-05-11 24.20 24.37 23.10 23.17 12,074,305 -1.11 -4.57
2026-05-08 24.14 24.42 23.82 24.28 5,873,372 +0.31 +1.29
2026-05-07 25.12 25.25 23.79 23.97 8,721,609 -1.20 -4.77
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 23.19
On 2026-05-12		 21.42
On 2026-05-18		 -1.26 -5.44 23.19
On 2026-05-12		 21.42
On 2026-05-18		 -7.63 21.91
10D 25.44
On 2026-05-06		 21.42
On 2026-05-18		 -1.93 -8.10 25.44
On 2026-05-06		 21.42
On 2026-05-18		 -15.79 23.04
20D 26.88
On 2026-05-01		 21.42
On 2026-05-18		 -3.01 -12.08 26.88
On 2026-05-01		 21.42
On 2026-05-18		 -20.31 24.04
WTD 22.09
On 2026-05-18		 21.42
On 2026-05-18		 0.32 1.48 -- -- -- 21.91
MTD 26.88
On 2026-05-01		 21.42
On 2026-05-18		 -3.04 -12.18 26.88
On 2026-05-01		 21.42
On 2026-05-18		 -20.31 23.40
As of Monday, May 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.99 +4.46 +1.58 4,647,517
KO

The Coca-Cola Company

81.20 +0.38 +0.47 12,231,910
PFE

Pfizer Inc.

25.33 0.00 0.00 33,583,153
VZ

Verizon Communications Inc.

46.76 +0.39 +0.84 24,462,192
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,686.12 +159.95 +0.32 460,382,037
DJTA

Dow Jones Transportation Average

20,216.74 +82.56 +0.41 126,669,020
SPX

S&P 500 Index

7,403.05 -5.45 -0.07
OEX

S&P 100 Index

3,690.12 -5.83 -0.16
NDX

NASDAQ 100 Index

28,994.37 -130.83 -0.45
NYA

NYSE Composite Index

22,900.57 +101.15 +0.44
XAX

NYSE AMEX Composite Index

9,270.24 +111.28 +1.21
RUI

RUSSELL 1000 Index

4,016.35 -1.34 -0.03
RUT

Russell 2000 Index

2,775.10 -18.20 -0.65
RUA

Russell 3000 Index

4,184.88 -2.57 -0.06
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 -0.39 -1.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.86 -0.44 -1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.92 -0.51 -2.38
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

21.91 +0.32 +1.48 4,799,513