GME: GameStop Corp.

As of Tuesday, June 30th, 2026

$ 22.08

+0.05 +0.23%

Open: 21.85
High: 22.18
Low: 21.70
Volume: 4,247,672
Previous Close on Monday, June 29th, 2026

$ 22.03

+0.27 +1.24%

Open: 22.05
High: 22.15
Low: 21.88
Volume: 4,017,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-30 21.85 22.18 21.70 22.08 4,247,672 +0.05 +0.23
2026-06-29 22.05 22.15 21.88 22.03 4,017,305 +0.27 +1.24
2026-06-26 20.94 21.85 20.94 21.76 5,270,435 +0.75 +3.57
2026-06-25 21.36 21.41 20.93 21.01 3,831,406 -0.43 -2.01
2026-06-24 21.18 21.65 21.17 21.44 3,293,238 +0.36 +1.71
2026-06-23 21.00 21.49 20.93 21.08 3,920,091 -0.06 -0.28
2026-06-22 21.28 21.61 21.11 21.14 5,912,524 -0.38 -1.77
2026-06-18 21.45 21.67 21.35 21.52 9,158,867 +0.01 +0.05
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 22.18
On 2026-06-30		 20.93
On 2026-06-25		 1.00 4.74 21.65
On 2026-06-24		 20.93
On 2026-06-25		 -3.33 21.66
10D 22.18
On 2026-06-30		 20.93
On 2026-06-25		 0.34 1.56 21.93
On 2026-06-17		 20.93
On 2026-06-25		 -4.56 21.50
20D 23.68
On 2026-06-03		 20.89
On 2026-06-02		 0.72 3.37 23.68
On 2026-06-03		 20.93
On 2026-06-25		 -11.61 21.74
WTD 22.18
On 2026-06-30		 21.70
On 2026-06-30		 0.32 1.47 22.15
On 2026-06-29		 22.15
On 2026-06-29		 0.00 22.06
MTD 23.68
On 2026-06-03		 20.89
On 2026-06-02		 0.72 3.37 23.68
On 2026-06-03		 20.93
On 2026-06-25		 -11.61 21.74
As of Tuesday, June 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

373.73 +0.02 +0.01 4,420,356
KO

The Coca-Cola Company

81.27 -1.38 -1.67 16,318,360
PFE

Pfizer Inc.

24.08 -0.29 -1.19 57,634,210
VZ

Verizon Communications Inc.

42.34 -1.76 -3.99 57,631,856
VIX

CBOE Volatility Index

16.45 -1.23 -6.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,319.20 +136.46 +0.26 623,046,418
DJTA

Dow Jones Transportation Average

21,749.79 -175.20 -0.80 80,138,976
SPX

S&P 500 Index

7,499.36 +58.93 +0.79
OEX

S&P 100 Index

3,667.27 +31.19 +0.86
NDX

NASDAQ 100 Index

30,276.35 +501.60 +1.68
NYA

NYSE Composite Index

23,834.23 +31.53 +0.13
XAX

NYSE AMEX Composite Index

7,759.34 -42.60 -0.55
RUI

RUSSELL 1000 Index

4,093.86 +32.03 +0.79
RUT

Russell 2000 Index

3,024.37 +13.95 +0.46
RUA

Russell 3000 Index

4,279.36 +32.89 +0.77
VIX

CBOE Volatility Index

16.45 -1.23 -6.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.03 -0.13 -0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.50 -0.31 -1.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.00 -0.55 -2.81
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

22.08 +0.05 +0.23 4,247,672