GME: GameStop Corp.

As of Friday, September 11th, 2026

$ 21.15

+0.76 +3.73%

Open: 21.04
High: 21.36
Low: 20.84
Volume: 9,735,941
Previous Close on Thursday, September 10th, 2026

$ 20.39

+0.50 +2.51%

Open: 19.88
High: 20.52
Low: 19.60
Volume: 10,522,926

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-09-01 18.25 18.88 18.20 18.81 11,541,004 +0.43 +2.34
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 21.36
On 2026-09-11		 18.72
On 2026-09-08		 1.92 9.98 19.50
On 2026-09-04		 18.72
On 2026-09-08		 -4.00 19.90
10D 21.36
On 2026-09-11		 17.85
On 2026-08-28		 2.90 15.89 19.50
On 2026-09-04		 18.72
On 2026-09-08		 -4.00 19.27
20D 21.36
On 2026-09-11		 17.79
On 2026-08-20		 2.58 13.89 18.79
On 2026-08-14		 17.79
On 2026-08-20		 -5.32 18.72
WTD 21.36
On 2026-09-11		 18.72
On 2026-09-08		 1.99 10.39 19.50
On 2026-09-08		 19.50
On 2026-09-08		 0.00 20.08
MTD 21.36
On 2026-09-11		 18.20
On 2026-09-01		 2.77 15.07 19.50
On 2026-09-04		 18.72
On 2026-09-08		 -4.00 19.56
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

21.15 +0.76 +3.73 9,735,941