GME: GameStop Corp.

As of Wednesday, April 29th, 2026

$ 24.52

-0.57 -2.27%

Open: 24.99
High: 25.04
Low: 24.00
Volume: 6,972,446
Previous Close on Tuesday, April 28th, 2026

$ 25.09

-0.33 -1.28%

Open: 25.31
High: 25.42
Low: 24.80
Volume: 4,273,326

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 24.99 25.04 24.00 24.52 6,972,446 -0.57 -2.27
2026-04-28 25.31 25.42 24.80 25.09 4,273,326 -0.33 -1.28
2026-04-27 25.00 25.63 24.92 25.42 6,231,785 +0.47 +1.86
2026-04-24 25.21 25.25 24.73 24.95 5,044,441 -0.06 -0.24
2026-04-23 25.84 26.02 24.73 25.01 8,506,348 -0.65 -2.53
2026-04-22 24.71 25.74 24.70 25.66 8,886,958 +1.20 +4.91
2026-04-21 25.05 25.33 24.43 24.46 6,444,087 -0.46 -1.85
2026-04-20 24.17 25.05 24.08 24.92 5,772,865 +0.37 +1.51
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 26.02
On 2026-04-23		 24.00
On 2026-04-29		 -1.14 -4.44 26.02
On 2026-04-23		 24.00
On 2026-04-29		 -7.76 25.00
10D 26.02
On 2026-04-23		 24.00
On 2026-04-29		 -0.27 -1.09 26.02
On 2026-04-23		 24.00
On 2026-04-29		 -7.76 24.98
20D 26.02
On 2026-04-23		 22.51
On 2026-04-10		 1.48 6.42 26.02
On 2026-04-23		 24.00
On 2026-04-29		 -7.76 24.18
WTD 25.63
On 2026-04-27		 24.00
On 2026-04-29		 -0.43 -1.72 25.63
On 2026-04-27		 24.00
On 2026-04-29		 -6.36 25.01
MTD 26.02
On 2026-04-23		 22.51
On 2026-04-10		 1.48 6.42 26.02
On 2026-04-23		 24.00
On 2026-04-29		 -7.76 24.18
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
AGQ

ProShares Ultra Silver

106.17 -4.44 -4.01 2,886,990
NTES

NETEASE Inc.

113.49 +1.73 +1.55 1,134,616
IRWD

Ironwood Pharmaceuticals Inc.

4.15 -0.05 -1.19 2,063,785
MTD

Mettler-Toledo International Inc.

1,240.15 -22.33 -1.77 115,687
GME

GameStop Corp.

24.52 -0.57 -2.27 6,972,446