GME: GameStop Corp.

As of Tuesday, June 9th, 2026

$ 22.28

+0.02 +0.09%

Open: 22.28
High: 22.46
Low: 21.92
Volume: 5,572,662
Previous Close on Monday, June 8th, 2026

$ 22.26

+0.46 +2.11%

Open: 21.77
High: 22.27
Low: 21.65
Volume: 5,066,762

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-09 22.28 22.46 21.92 22.28 5,572,654 +0.02 +0.09
2026-06-08 21.77 22.27 21.65 22.26 5,066,762 +0.46 +2.11
2026-06-05 22.26 22.35 21.33 21.80 6,384,229 -0.47 -2.11
2026-06-04 22.33 23.07 22.20 22.27 6,740,260 +0.09 +0.41
2026-06-03 23.28 23.68 22.12 22.18 17,629,273 +1.26 +6.02
2026-06-02 21.14 21.24 20.89 20.92 5,835,516 -0.44 -2.06
2026-06-01 21.02 21.56 20.89 21.36 6,702,681 +0.18 +0.85
2026-05-29 21.60 21.63 21.14 21.18 6,228,793 -0.50 -2.31
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 23.68
On 2026-06-03		 21.33
On 2026-06-05		 1.36 6.50 23.68
On 2026-06-03		 21.33
On 2026-06-05		 -9.92 22.16
10D 23.68
On 2026-06-03		 20.89
On 2026-06-02		 0.37 1.69 23.68
On 2026-06-03		 21.33
On 2026-06-05		 -9.92 21.76
20D 23.68
On 2026-06-03		 20.89
On 2026-06-02		 -0.89 -3.84 23.68
On 2026-06-03		 21.33
On 2026-06-05		 -9.92 21.91
WTD 22.46
On 2026-06-09		 21.65
On 2026-06-08		 0.48 2.20 22.27
On 2026-06-08		 22.27
On 2026-06-08		 0.00 22.27
MTD 23.68
On 2026-06-03		 20.89
On 2026-06-02		 1.10 5.19 23.68
On 2026-06-03		 21.33
On 2026-06-05		 -9.92 21.87
As of Tuesday, June 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.44 +8.40 +2.61 4,789,290
KO

The Coca-Cola Company

81.34 +1.80 +2.26 19,999,796
PFE

Pfizer Inc.

25.70 +0.08 +0.31 34,615,956
VZ

Verizon Communications Inc.

45.78 +0.34 +0.75 24,682,324
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,872.11 +86.10 +0.17 565,692,385
DJTA

Dow Jones Transportation Average

22,426.52 +293.79 +1.33 76,945,327
SPX

S&P 500 Index

7,386.65 -19.08 -0.26
OEX

S&P 100 Index

3,640.49 -21.76 -0.59
NDX

NASDAQ 100 Index

29,084.50 -329.76 -1.12
NYA

NYSE Composite Index

23,381.09 +156.89 +0.68
XAX

NYSE AMEX Composite Index

8,211.92 -200.30 -2.38
RUI

RUSSELL 1000 Index

4,021.93 -7.68 -0.19
RUT

Russell 2000 Index

2,867.02 +11.60 +0.41
RUA

Russell 3000 Index

4,196.73 -6.85 -0.16
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.29 +1.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.50 +2.41
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

22.28 +0.02 +0.09 5,572,662