GME: GameStop Corp.

As of Friday, June 13th, 2025

$ 22.14

-- 0 0%

Open: 22.18
High: 23.15
Low: 22.10
Volume: 59,720,860
Previous Close on Thursday, June 12th, 2025

$ 22.14

-6.41 -22.45%

Open: 23.57
High: 24.30
Low: 21.54
Volume: 170,777,577

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 22.18 23.15 22.10 22.14 59,720,860 0.00 0.00
2025-06-12 23.57 24.30 21.54 22.14 170,777,577 -6.41 -22.45
2025-06-11 29.02 29.41 28.42 28.55 13,800,161 -1.60 -5.31
2025-06-10 30.54 30.60 29.66 30.15 11,052,506 -0.19 -0.63
2025-06-09 29.92 30.49 29.45 30.34 5,749,391 +0.76 +2.57
2025-06-06 29.68 30.00 29.52 29.58 4,362,864 +0.13 +0.44
2025-06-05 29.81 30.61 29.23 29.45 6,237,907 -0.50 -1.67
2025-06-04 29.90 30.97 29.34 29.95 7,278,599 -0.15 -0.50
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 30.60
On 2025-06-10		 21.54
On 2025-06-12		 -7.44 -25.15 30.60
On 2025-06-10		 21.54
On 2025-06-12		 -29.61 26.66
10D 31.05
On 2025-06-03		 21.54
On 2025-06-12		 -7.66 -25.70 31.05
On 2025-06-03		 21.54
On 2025-06-12		 -30.63 28.30
20D 35.81
On 2025-05-28		 21.54
On 2025-06-12		 -6.49 -22.67 35.81
On 2025-05-28		 21.54
On 2025-06-12		 -39.85 29.27
WTD 30.60
On 2025-06-10		 21.54
On 2025-06-12		 -7.44 -25.15 30.60
On 2025-06-10		 21.54
On 2025-06-12		 -29.61 26.66
MTD 31.05
On 2025-06-03		 21.54
On 2025-06-12		 -7.66 -25.70 31.05
On 2025-06-03		 21.54
On 2025-06-12		 -30.63 28.30
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

22.14 0.00 0.00 59,720,860