GME: GameStop Corp.

As of Thursday, July 17th, 2025

$ 23.68

-- 0 0%

Open: 23.68
High: 23.68
Low: 23.68
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 23.68

+0.46 +1.98%

Open: 23.40
High: 23.85
Low: 23.31
Volume: 7,569,355

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 23.40 23.85 23.31 23.68 7,569,355 +0.46 +1.98
2025-07-15 23.66 23.68 23.17 23.22 7,244,265 -0.48 -2.03
2025-07-14 23.44 23.84 23.39 23.70 7,759,913 +0.37 +1.59
2025-07-11 23.13 24.05 23.13 23.33 11,454,086 +0.23 +1.00
2025-07-10 23.04 23.33 23.01 23.10 5,676,129 -0.09 -0.39
2025-07-09 22.88 23.60 22.53 23.19 14,574,257 +0.44 +1.93
2025-07-08 22.71 22.95 22.58 22.75 7,788,413 +0.13 +0.57
2025-07-07 23.48 23.48 22.53 22.62 12,528,300 -0.97 -4.11
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 24.05
On 2025-07-11		 23.01
On 2025-07-10		 0.49 2.11 24.05
On 2025-07-11		 23.17
On 2025-07-15		 -3.66 23.41
10D 24.16
On 2025-07-03		 22.53
On 2025-07-07		 0.00 0.00 24.16
On 2025-07-03		 22.53
On 2025-07-07		 -6.75 23.31
20D 24.50
On 2025-07-01		 22.45
On 2025-06-23		 0.36 1.54 24.50
On 2025-07-01		 22.53
On 2025-07-07		 -8.04 23.41
WTD 23.85
On 2025-07-16		 23.17
On 2025-07-15		 0.35 1.50 23.84
On 2025-07-14		 23.17
On 2025-07-15		 -2.81 23.53
MTD 24.50
On 2025-07-01		 22.53
On 2025-07-07		 -0.71 -2.91 24.50
On 2025-07-01		 22.53
On 2025-07-07		 -8.04 23.35
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

260.75 -5.44 -2.04 13,818,039
KO

The Coca-Cola Company

70.45 +1.18 +1.70 14,489,703
PFE

Pfizer Inc.

24.58 -0.04 -0.14 38,853,679
VZ

Verizon Communications Inc.

41.03 -0.22 -0.53 11,775,946
VIX

CBOE Volatility Index

16.60 -0.56 -3.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,507.08 +252.30 +0.57 335,789,372
DJTA

Dow Jones Transportation Average

16,003.67 +183.33 +1.16 172,333,080
SPX

S&P 500 Index

6,301.92 +38.22 +0.61
OEX

S&P 100 Index

3,103.23 +17.19 +0.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,091.86 +183.89 +0.80
NYA

NYSE Composite Index

20,607.05 +121.31 +0.59
XAX

NYSE AMEX Composite Index

5,967.78 +18.94 +0.32
RUI

RUSSELL 1000 Index

3,450.52 +22.94 +0.67
RUT

Russell 2000 Index

2,256.06 +29.08 +1.31
RUA

Russell 3000 Index

3,586.55 +24.80 +0.70
VIX

CBOE Volatility Index

16.60 -0.56 -3.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 -0.19 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 -0.19 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.71 -0.38 -1.89
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,612.56 +110.72 +1.05
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

23.68 0.00 0.00