GME: GameStop Corp.

As of Wednesday, July 29th, 2026

$ 21.84

-0.32 -1.44%

Open: 22.17
High: 22.18
Low: 21.78
Volume: 2,610,026
Previous Close on Tuesday, July 28th, 2026

$ 22.16

+0.64 +2.97%

Open: 21.55
High: 22.26
Low: 21.54
Volume: 3,915,544

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 22.17 22.18 21.78 21.84 2,605,109 -0.32 -1.44
2026-07-28 21.55 22.26 21.54 22.16 3,915,544 +0.64 +2.97
2026-07-27 21.28 21.56 21.27 21.52 3,881,073 +0.35 +1.65
2026-07-24 21.36 21.50 21.13 21.17 2,575,289 -0.18 -0.84
2026-07-23 21.48 21.54 21.21 21.35 3,657,399 -0.25 -1.16
2026-07-22 21.80 21.88 21.54 21.60 3,133,745 -0.19 -0.87
2026-07-21 21.78 21.90 21.58 21.79 2,804,517 +0.03 +0.14
2026-07-20 21.89 21.98 21.67 21.76 3,887,830 -0.13 -0.59
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 22.26
On 2026-07-28		 21.13
On 2026-07-24		 0.24 1.11 22.26
On 2026-07-28		 21.78
On 2026-07-29		 -2.17 21.61
10D 22.51
On 2026-07-16		 21.13
On 2026-07-24		 -0.42 -1.89 22.51
On 2026-07-16		 21.13
On 2026-07-24		 -6.15 21.70
20D 23.11
On 2026-07-02		 21.13
On 2026-07-24		 -0.24 -1.09 23.11
On 2026-07-02		 21.13
On 2026-07-24		 -8.57 21.97
WTD 22.26
On 2026-07-28		 21.27
On 2026-07-27		 0.67 3.16 22.26
On 2026-07-28		 21.78
On 2026-07-29		 -2.17 21.84
MTD 23.11
On 2026-07-02		 21.13
On 2026-07-24		 -0.24 -1.09 23.11
On 2026-07-02		 21.13
On 2026-07-24		 -8.57 21.97
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
PODD

Insulet Corporation

170.62 +3.15 +1.88 1,122,741
PRFZ

Invesco FTSE RAFI US 1500 Small-Mid ETF

53.24 -0.71 -1.32 73,116
UWM

ProShares Ultra Russell2000

61.81 -2.04 -3.19 302,791
TRGP

Targa Resources Corp.

264.67 +3.02 +1.15 1,180,842
GME

GameStop Corp.

21.84 -0.32 -1.44 2,610,026