GME: GameStop Corp.

As of Friday, December 12th, 2025

$ 21.23

-0.63 -2.88%

Open: 21.89
High: 21.97
Low: 21.09
Volume: 5,307,896
Previous Close on Thursday, December 11th, 2025

$ 21.86

-0.26 -1.18%

Open: 22.02
High: 22.18
Low: 21.53
Volume: 4,570,480

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 21.89 21.97 21.09 21.23 5,307,896 -0.63 -2.88
2025-12-11 22.02 22.18 21.53 21.86 4,570,480 -0.26 -1.18
2025-12-10 21.57 22.47 21.50 22.12 11,493,493 -0.99 -4.28
2025-12-09 23.25 24.00 23.10 23.11 8,480,340 -0.24 -1.03
2025-12-08 23.03 23.55 23.02 23.35 5,258,960 +0.35 +1.52
2025-12-05 23.00 23.07 22.53 23.00 5,579,088 +0.05 +0.22
2025-12-04 23.26 23.47 22.65 22.95 7,163,195 -0.26 -1.12
2025-12-03 22.91 23.28 22.72 23.21 10,585,275 +0.40 +1.75
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 24.00
On 2025-12-09		 21.09
On 2025-12-12		 -1.77 -7.70 24.00
On 2025-12-09		 21.09
On 2025-12-12		 -12.13 22.33
10D 24.00
On 2025-12-09		 21.09
On 2025-12-12		 -1.30 -5.77 24.00
On 2025-12-09		 21.09
On 2025-12-12		 -12.13 22.64
20D 24.00
On 2025-12-09		 19.93
On 2025-11-20		 0.27 1.29 24.00
On 2025-12-09		 21.09
On 2025-12-12		 -12.13 21.72
WTD 24.00
On 2025-12-09		 21.09
On 2025-12-12		 -1.77 -7.70 24.00
On 2025-12-09		 21.09
On 2025-12-12		 -12.13 22.33
MTD 24.00
On 2025-12-09		 21.09
On 2025-12-12		 -1.30 -5.77 24.00
On 2025-12-09		 21.09
On 2025-12-12		 -12.13 22.64
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

21.23 -0.63 -2.88 5,307,896