GME: GameStop Corp.

As of Friday, September 12th, 2025

$ 24.93

+0.08 +0.32%

Open: 24.89
High: 25.14
Low: 24.75
Volume: 9,211,818
Previous Close on Thursday, September 11th, 2025

$ 24.85

+0.48 +1.97%

Open: 24.00
High: 24.85
Low: 23.89
Volume: 12,342,942

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 24.89 25.14 24.75 24.93 9,211,818 +0.08 +0.32
2025-09-11 24.00 24.85 23.89 24.85 12,342,942 +0.48 +1.97
2025-09-10 25.21 25.43 24.04 24.37 44,650,695 +0.78 +3.31
2025-09-09 23.10 23.63 22.94 23.59 17,620,394 +0.37 +1.59
2025-09-08 22.66 23.47 22.56 23.22 10,085,241 +0.61 +2.70
2025-09-05 22.60 22.79 22.28 22.61 11,054,193 +0.24 +1.07
2025-09-04 22.76 22.85 22.37 22.37 5,477,684 -0.51 -2.23
2025-09-03 23.51 23.73 22.68 22.88 9,716,950 -0.53 -2.26
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 25.43
On 2025-09-10		 22.56
On 2025-09-08		 2.32 10.26 25.43
On 2025-09-10		 23.89
On 2025-09-11		 -6.06 24.19
10D 25.43
On 2025-09-10		 22.18
On 2025-09-02		 2.14 9.39 25.43
On 2025-09-10		 23.89
On 2025-09-11		 -6.06 23.46
20D 25.43
On 2025-09-10		 22.18
On 2025-09-02		 2.04 8.91 25.43
On 2025-09-10		 23.89
On 2025-09-11		 -6.06 23.09
WTD 25.43
On 2025-09-10		 22.56
On 2025-09-08		 2.32 10.26 25.43
On 2025-09-10		 23.89
On 2025-09-11		 -6.06 24.19
MTD 25.43
On 2025-09-10		 22.18
On 2025-09-02		 2.52 11.24 25.43
On 2025-09-10		 23.89
On 2025-09-11		 -6.06 23.58
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
VCR

Vanguard Consumer Discretionary ETF

395.69 +0.76 +0.19 39,596
JNK

SPDR Barclays High Yield Bond ETF

97.69 -0.08 -0.08 2,840,301
KBE

SPDR S&P Bank ETF

60.99 -0.18 -0.29 909,216
SCHX

Schwab U.S. Large-Cap ETF

26.05 -0.02 -0.08 6,832,660
GME

GameStop Corp.

24.93 +0.08 +0.32 9,211,818