GME: GameStop Corp.

As of Friday, May 30th, 2025

$ 29.76

B: 29.75 X 7
A: 29.78 X 3

+0.19 +0.64%

Open: 29.20
High: 30.49
Low: 29.19
Volume: 4,974,551
Previous Close on Thursday, May 29th, 2025

$ 29.57

-1.64 -5.25%

Open: 31.17
High: 31.35
Low: 29.32
Volume: 15,762,186

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 31.17 31.35 29.32 29.57 15,762,186 -1.64 -5.25
2025-05-28 35.79 35.81 30.73 31.21 44,971,779 -3.80 -10.85
2025-05-27 33.97 35.74 33.63 35.01 33,058,118 +1.98 +5.99
2025-05-23 30.60 33.21 30.55 33.03 30,205,316 +2.17 +7.03
2025-05-22 28.55 31.00 28.49 30.86 21,079,346 +2.81 +10.02
2025-05-21 28.40 29.19 28.02 28.05 8,691,573 -0.46 -1.61
2025-05-20 27.89 28.78 27.85 28.51 4,739,572 +0.62 +2.22
2025-05-19 27.75 28.20 27.69 27.89 4,197,658 -0.56 -1.97
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 35.81
On 2025-05-28		 28.49
On 2025-05-22		 1.52 5.42 35.81
On 2025-05-28		 29.32
On 2025-05-29		 -18.12 31.94
10D 35.81
On 2025-05-28		 27.42
On 2025-05-15		 0.84 2.92 35.81
On 2025-05-28		 29.32
On 2025-05-29		 -18.12 30.12
20D 35.81
On 2025-05-28		 25.67
On 2025-05-06		 1.71 6.14 35.81
On 2025-05-28		 29.32
On 2025-05-29		 -18.12 28.71
WTD 35.81
On 2025-05-28		 29.32
On 2025-05-29		 -3.46 -10.48 35.81
On 2025-05-28		 29.32
On 2025-05-29		 -18.12 31.93
MTD 35.81
On 2025-05-28		 25.67
On 2025-05-06		 1.71 6.14 35.81
On 2025-05-28		 29.32
On 2025-05-29		 -18.12 28.71
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.87 -0.29 -0.12 1,238,472
KO

The Coca-Cola Company

71.91 +0.42 +0.58 3,210,237
PFE

Pfizer Inc.

23.51 +0.06 +0.26 8,261,036
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 3,206,731
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,146.89 -68.84 -0.16 187,464,438
DJTA

Dow Jones Transportation Average

14,657.51 -87.87 -0.60 43,814,523
SPX

S&P 500 Index

5,891.75 -20.42 -0.35
OEX

S&P 100 Index

2,875.35 -10.25 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,274.81 -89.14 -0.42
NYA

NYSE Composite Index

19,716.62 -27.23 -0.14
XAX

NYSE AMEX Composite Index

5,179.24 -32.87 -0.63
RUI

RUSSELL 1000 Index

3,224.70 -10.87 -0.34
RUT

Russell 2000 Index

2,067.05 -7.72 -0.37
RUA

Russell 3000 Index

3,349.00 -11.35 -0.34
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.25 +0.15 +0.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.22 +0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.79 +0.17 +0.79
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,835.37 -26.69 -0.27
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

29.75 +0.18 +0.61 4,975,351