GME: GameStop Corp.

As of Tuesday, October 27th, 2026

$ 23.35

-0.44 -1.85%

Open: 23.73
High: 24.04
Low: 23.32
Volume: 5,526,358
Previous Close on Monday, October 26th, 2026

$ 23.79

-1.09 -4.38%

Open: 24.82
High: 24.99
Low: 23.78
Volume: 8,245,860

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 23.73 24.04 23.32 23.35 5,526,358 -0.44 -1.85
2026-10-26 24.82 24.99 23.78 23.79 8,245,860 -1.09 -4.38
2026-10-23 25.34 25.61 24.68 24.88 8,321,361 -0.35 -1.40
2026-10-22 26.00 26.25 24.62 25.23 11,072,112 -0.94 -3.58
2026-10-21 26.39 26.86 25.95 26.17 6,474,950 -0.33 -1.25
2026-10-20 25.73 26.48 25.30 26.50 8,984,989 +0.06 +0.23
2026-10-19 26.65 27.16 26.15 26.44 6,690,743 -0.37 -1.38
2026-10-16 28.04 28.08 26.72 26.81 12,993,266 -1.21 -4.32
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 26.86
On 2026-10-21		 23.32
On 2026-10-27		 -3.15 -11.89 26.86
On 2026-10-21		 23.32
On 2026-10-27		 -13.20 24.68
10D 28.30
On 2026-10-15		 23.32
On 2026-10-27		 -3.87 -14.22 28.30
On 2026-10-15		 23.32
On 2026-10-27		 -17.61 25.83
20D 28.30
On 2026-10-15		 23.32
On 2026-10-27		 -0.41 -1.73 28.30
On 2026-10-15		 23.32
On 2026-10-27		 -17.61 25.63
WTD 24.99
On 2026-10-26		 23.32
On 2026-10-27		 -1.53 -6.15 24.99
On 2026-10-26		 23.32
On 2026-10-27		 -6.70 23.57
MTD 28.30
On 2026-10-15		 23.32
On 2026-10-27		 -1.30 -5.27 28.30
On 2026-10-15		 23.32
On 2026-10-27		 -17.61 25.69
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
VIRT

Virtu Financial Inc.

54.99 -0.91 -1.63 783,118
BBD

Banco Bradesco S.A.

2.92 -0.04 -1.35 82,299,999
CBT

Cabot Corporation

74.02 +1.14 +1.56 392,939
ALKS

Alkermes plc

44.32 -0.12 -0.27 1,322,007
GME

GameStop Corp.

23.35 -0.44 -1.85 5,526,358