GME: GameStop Corp.

As of Friday, June 12th, 2026

$ 21.77

-0.41 -1.85%

Open: 22.06
High: 22.16
Low: 21.50
Volume: 5,250,729
Previous Close on Thursday, June 11th, 2026

$ 22.18

-0.24 -1.07%

Open: 22.39
High: 22.44
Low: 21.94
Volume: 5,932,240

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 22.06 22.16 21.50 21.77 5,250,729 -0.41 -1.85
2026-06-11 22.39 22.44 21.94 22.18 5,932,240 -0.24 -1.07
2026-06-10 22.02 22.65 21.90 22.42 4,390,574 +0.14 +0.63
2026-06-09 22.28 22.46 21.92 22.28 5,572,654 +0.02 +0.09
2026-06-08 21.77 22.27 21.65 22.26 5,066,762 +0.46 +2.11
2026-06-05 22.26 22.35 21.33 21.80 6,384,229 -0.47 -2.11
2026-06-04 22.33 23.07 22.20 22.27 6,740,260 +0.09 +0.41
2026-06-03 23.28 23.68 22.12 22.18 17,629,273 +1.26 +6.02
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 22.65
On 2026-06-10		 21.50
On 2026-06-12		 -0.03 -0.14 22.65
On 2026-06-10		 21.50
On 2026-06-12		 -5.08 22.18
10D 23.68
On 2026-06-03		 20.89
On 2026-06-02		 0.59 2.79 23.68
On 2026-06-03		 21.33
On 2026-06-05		 -9.92 21.94
20D 23.68
On 2026-06-03		 20.89
On 2026-06-02		 0.16 0.74 23.68
On 2026-06-03		 21.33
On 2026-06-05		 -9.92 21.92
WTD 22.65
On 2026-06-10		 21.50
On 2026-06-12		 -0.03 -0.14 22.65
On 2026-06-10		 21.50
On 2026-06-12		 -5.08 22.18
MTD 23.68
On 2026-06-03		 20.89
On 2026-06-02		 0.59 2.79 23.68
On 2026-06-03		 21.33
On 2026-06-05		 -9.92 21.94
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
NTES

NETEASE Inc.

125.80 +0.19 +0.15 470,013
EMLC

VanEck Vectors J.P. Morgan EM Local Currency Bond ETF

25.52 +0.07 +0.28 1,144,413
INSP

Inspire Medical Systems Inc.

42.70 +0.26 +0.61 967,081
UWM

ProShares Ultra Russell2000

63.94 +1.09 +1.73 486,651
GME

GameStop Corp.

21.77 -0.41 -1.85 5,250,729