GME: GameStop Corp.

As of Wednesday, January 7th, 2026

$ 21.29

+0.63 +3.05%

Open: 21.65
High: 22.02
Low: 21.19
Volume: 10,649,672
Previous Close on Tuesday, January 6th, 2026

$ 20.66

-0.06 -0.29%

Open: 20.63
High: 20.91
Low: 20.57
Volume: 3,373,881

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-07 21.65 22.02 21.19 21.29 10,649,664 +0.63 +3.05
2026-01-06 20.63 20.91 20.57 20.66 3,373,881 -0.06 -0.29
2026-01-05 20.65 20.83 20.33 20.72 7,203,473 +0.10 +0.48
2026-01-02 20.26 20.87 20.16 20.62 4,517,111 +0.54 +2.69
2025-12-31 20.45 20.49 19.99 20.08 6,351,116 -0.42 -2.05
2025-12-30 20.53 20.70 20.35 20.50 4,537,757 -0.03 -0.15
2025-12-29 21.04 21.29 20.46 20.53 5,920,986 -0.56 -2.66
2025-12-26 21.50 21.50 20.96 21.09 3,778,238 -0.44 -2.04
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 22.02
On 2026-01-07		 19.99
On 2025-12-31		 0.79 3.85 20.87
On 2026-01-02		 20.33
On 2026-01-05		 -2.56 20.67
10D 22.02
On 2026-01-07		 19.99
On 2025-12-31		 -0.45 -2.07 21.68
On 2025-12-23		 19.99
On 2025-12-31		 -7.81 20.84
20D 24.00
On 2025-12-09		 19.99
On 2025-12-31		 -2.06 -8.82 24.00
On 2025-12-09		 19.99
On 2025-12-31		 -16.71 21.55
WTD 22.02
On 2026-01-07		 20.33
On 2026-01-05		 0.67 3.25 20.83
On 2026-01-05		 20.83
On 2026-01-05		 0.00 20.89
MTD 22.02
On 2026-01-07		 20.16
On 2026-01-02		 1.21 6.03 20.87
On 2026-01-02		 20.33
On 2026-01-05		 -2.56 20.82
As of Wednesday, January 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.64 -3.90 -1.19 4,308,167
KO

The Coca-Cola Company

67.54 -0.30 -0.44 20,170,392
PFE

Pfizer Inc.

25.28 -0.15 -0.59 51,284,846
VZ

Verizon Communications Inc.

40.13 -0.17 -0.42 26,742,261
VIX

CBOE Volatility Index

15.38 +0.63 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,996.08 -466.00 -0.94 506,186,604
DJTA

Dow Jones Transportation Average

17,861.74 -171.80 -0.95 173,613,040
SPX

S&P 500 Index

6,920.93 -23.89 -0.34
OEX

S&P 100 Index

3,451.35 -1.32 -0.04
NDX

NASDAQ 100 Index

25,653.90 +14.19 +0.06
NYA

NYSE Composite Index

22,341.23 -229.59 -1.02
XAX

NYSE AMEX Composite Index

6,984.95 -19.29 -0.28
RUI

RUSSELL 1000 Index

3,779.92 -13.40 -0.35
RUT

Russell 2000 Index

2,575.42 -7.47 -0.29
RUA

Russell 3000 Index

3,935.98 -13.84 -0.35
VIX

CBOE Volatility Index

15.38 +0.63 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.23 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 +0.32 +1.54
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.44 +2.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,960.37 +5.98 +0.05
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

21.29 +0.63 +3.05 10,649,672