GME: GameStop Corp.

As of Thursday, July 10th, 2025

$ 23.10

-0.09 -0.39%

Open: 23.04
High: 23.33
Low: 23.01
Volume: 5,676,129
Previous Close on Wednesday, July 9th, 2025

$ 23.19

+0.44 +1.93%

Open: 22.88
High: 23.60
Low: 22.53
Volume: 14,574,257

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 23.04 23.33 23.01 23.10 5,676,129 -0.09 -0.39
2025-07-09 22.88 23.60 22.53 23.19 14,574,257 +0.44 +1.93
2025-07-08 22.71 22.95 22.58 22.75 7,788,413 +0.13 +0.57
2025-07-07 23.48 23.48 22.53 22.62 12,528,300 -0.97 -4.11
2025-07-03 23.85 24.16 23.49 23.59 5,516,246 -0.36 -1.50
2025-07-02 23.90 24.10 23.75 23.95 6,382,197 +0.27 +1.14
2025-07-01 24.15 24.50 23.68 23.68 8,270,723 -0.71 -2.91
2025-06-30 23.64 24.40 23.54 24.39 10,354,254 +0.80 +3.39
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 24.16
On 2025-07-03		 22.53
On 2025-07-07		 -0.85 -3.55 24.16
On 2025-07-03		 22.53
On 2025-07-07		 -6.75 23.05
10D 24.50
On 2025-07-01		 22.53
On 2025-07-07		 -0.45 -1.91 24.50
On 2025-07-01		 22.53
On 2025-07-07		 -8.04 23.47
20D 29.41
On 2025-06-11		 21.54
On 2025-06-12		 -7.05 -23.38 29.41
On 2025-06-11		 21.54
On 2025-06-12		 -26.77 23.52
WTD 23.60
On 2025-07-09		 22.53
On 2025-07-07		 -0.49 -2.08 23.48
On 2025-07-07		 22.58
On 2025-07-08		 -3.83 22.92
MTD 24.50
On 2025-07-01		 22.53
On 2025-07-07		 -1.29 -5.29 24.50
On 2025-07-01		 22.53
On 2025-07-07		 -8.04 23.27
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

23.10 -0.09 -0.39 5,676,129