GME: GameStop Corp.

As of Monday, September 14th, 2026

$ 21.62

+0.47 +2.22%

Open: 21.00
High: 21.94
Low: 20.73
Volume: 7,737,988
Previous Close on Friday, September 11th, 2026

$ 21.15

+0.76 +3.73%

Open: 21.04
High: 21.36
Low: 20.84
Volume: 9,735,941

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-14 21.00 21.94 20.73 21.62 7,737,827 +0.47 +2.22
2026-09-11 21.04 21.36 20.84 21.15 9,735,941 +0.76 +3.73
2026-09-10 19.88 20.52 19.60 20.39 10,522,926 +0.50 +2.51
2026-09-09 19.10 20.24 18.97 19.89 15,476,746 +1.00 +5.29
2026-09-08 19.35 19.50 18.72 18.89 10,359,625 -0.27 -1.41
2026-09-04 19.33 19.50 19.04 19.16 6,335,302 -0.07 -0.36
2026-09-03 19.00 19.39 18.99 19.23 6,838,882 +0.26 +1.37
2026-09-02 18.83 19.05 18.75 18.97 4,662,762 +0.16 +0.85
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 21.94
On 2026-09-14		 18.72
On 2026-09-08		 2.46 12.84 19.50
On 2026-09-08		 19.50
On 2026-09-08		 0.00 20.39
10D 21.94
On 2026-09-14		 18.20
On 2026-09-01		 3.75 20.98 19.50
On 2026-09-04		 18.72
On 2026-09-08		 -4.00 19.65
20D 21.94
On 2026-09-14		 17.79
On 2026-08-20		 2.96 15.86 18.61
On 2026-08-17		 17.79
On 2026-08-20		 -4.41 18.87
WTD 21.94
On 2026-09-14		 20.73
On 2026-09-14		 0.47 2.22 -- -- -- 21.62
MTD 21.94
On 2026-09-14		 18.20
On 2026-09-01		 3.24 17.63 19.50
On 2026-09-04		 18.72
On 2026-09-08		 -4.00 19.79
As of Monday, September 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.56 -6.10 -1.88 5,107,908
KO

The Coca-Cola Company

89.35 +1.06 +1.20 13,985,322
PFE

Pfizer Inc.

27.72 0.00 0.00 27,710,534
VZ

Verizon Communications Inc.

51.29 +0.68 +1.34 17,861,190
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,421.20 -152.09 -0.29 438,320,051
DJTA

Dow Jones Transportation Average

20,729.79 +101.52 +0.49 61,333,349
SPX

S&P 500 Index

7,619.98 -37.00 -0.48
OEX

S&P 100 Index

3,787.09 -16.90 -0.44
NDX

NASDAQ 100 Index

29,127.16 -241.28 -0.82
NYA

NYSE Composite Index

24,205.39 -126.17 -0.52
XAX

NYSE AMEX Composite Index

8,662.16 +40.02 +0.46
RUI

RUSSELL 1000 Index

4,148.55 -18.71 -0.45
RUT

Russell 2000 Index

2,892.24 -11.71 -0.40
RUA

Russell 3000 Index

4,326.00 -19.43 -0.45
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.22 +1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.71 +0.31 +1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.28 +0.69 +3.71
 
Recent
Ticker Last Chg %Chg Volume
NBHC

National Bank Holdings Corp.

41.74 -0.02 -0.05 385,545
MRP

Millrose Properties Inc.

29.46 -0.23 -0.77 1,095,063
GME

GameStop Corp.

21.62 +0.47 +2.22 7,737,988