GME: GameStop Corp.

As of Friday, October 2nd, 2026

$ 24.70

+0.59 +2.45%

Open: 24.20
High: 24.70
Low: 23.88
Volume: 13,027,989
Previous Close on Thursday, October 1st, 2026

$ 24.11

-0.54 -2.19%

Open: 24.41
High: 24.68
Low: 23.99
Volume: 10,654,868

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 24.20 24.70 23.88 24.70 13,027,989 +0.59 +2.45
2026-10-01 24.41 24.68 23.99 24.11 10,654,868 -0.54 -2.19
2026-09-30 24.47 24.88 24.17 24.65 13,459,649 +0.89 +3.75
2026-09-29 24.00 24.07 23.30 23.76 7,839,303 -0.20 -0.83
2026-09-28 23.26 24.18 23.22 23.96 9,500,753 +0.57 +2.44
2026-09-25 24.96 24.96 23.06 23.39 13,143,108 -1.63 -6.51
2026-09-24 23.93 25.25 23.72 25.02 12,136,043 +0.82 +3.39
2026-09-23 23.94 24.70 23.86 24.20 11,777,645 +0.17 +0.71
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 24.88
On 2026-09-30		 23.22
On 2026-09-28		 1.31 5.60 24.88
On 2026-09-30		 23.88
On 2026-10-02		 -4.04 24.24
10D 25.25
On 2026-09-24		 22.52
On 2026-09-21		 2.06 9.10 25.25
On 2026-09-24		 23.06
On 2026-09-25		 -8.69 24.06
20D 25.25
On 2026-09-24		 18.72
On 2026-09-08		 5.47 28.45 25.25
On 2026-09-24		 23.06
On 2026-09-25		 -8.69 22.53
WTD 24.88
On 2026-09-30		 23.22
On 2026-09-28		 1.31 5.60 24.88
On 2026-09-30		 23.88
On 2026-10-02		 -4.04 24.24
MTD 24.70
On 2026-10-02		 23.88
On 2026-10-02		 0.05 0.20 24.68
On 2026-10-01		 24.68
On 2026-10-01		 0.00 24.41
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
MRP

Millrose Properties Inc.

24.61 -0.59 -2.34 8,837,263
GME

GameStop Corp.

24.70 +0.59 +2.45 13,027,989