|
Market Closed -
NYSE
16:00:03 2026-08-28 EDT
|
5-day change | 1st Jan Change | ||
| 17.87 USD | -2.08% |
|
-1.87% | -11.01% |
Stock exchange
NYSE
GME 17.87 $
-2.08%
80.99M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| GME | 17.87USD | -2.08% | 80.99M $ | ||
CBOE
| GME | 17.86USD | -2.16% | 3.58M $ | |
|
Tradegate
| GS2C | 15.42EUR | -1.60% | 203K € | |
|
Xetra
| GS2C | 15.70EUR | +2.41% | 85.69K € | |
|
Boerse Muenchen
| GS2C | 15.48EUR | -1.20% | 34.74K € | |
|
Börse Stuttgart
| GS2C | 15.48EUR | -1.02% | 9.29K € | |
|
London S.E.
| 0A6L | 22.40USD | -1.28% | 12.16K $ | |
|
Deutsche Boerse AG
| GS2C | 15.31EUR | -0.97% | 7.81K € | |
|
Borsa Italiana
| 1GME | 15.69EUR | +2.35% | 6.78K € | |
|
Mexican S.E.
| GME * | 307.50MXN | +0.49% | 76.88K $ | |
|
Wiener Boerse
| GME | 15.70EUR | +2.48% | 0 € | |
|
Swiss Exchange
| GME | 18.10USD | +0.73% | 0 $ | |
|
Swiss Exchange
| GME | 14.62CHF | +1.26% | 0 CHF |
Quotes 5-day view: GameStop Corp.
Delayed Quote NYSE
| 2026-08-24 | 2026-08-25 | 2026-08-26 | 2026-08-27 | 2026-08-28 | |
|---|---|---|---|---|---|
| Last | US$18.04 | US$18.09 | US$17.97 | US$18.25 | US$17.87 |
| Volume | 5,015,418 | 5,582,512 | 4,589,262 | 7,303,055 | 4,532,435 |
| Change | -0.93% | +0.28% | -0.66% | +1.56% | -2.08% |
| Opening | US$18.30 | US$18.00 | US$18.02 | US$17.99 | US$18.30 |
| High | US$18.35 | US$18.10 | US$18.09 | US$18.33 | US$18.33 |
| Low | US$17.93 | US$17.85 | US$17.85 | US$17.80 | US$17.85 |
Performance
| 1 day | -2.08% | ||
| 1 week | -1.87% | ||
| Current month | -17.73% | ||
| 1 month | -18.18% | ||
| 3 months | -15.63% | ||
| 6 months | -25.63% | ||
| Current year | -11.01% | ||
| 1 year | -20.26% | ||
| 3 years | -2.03% | ||
| 5 years | -65.12% | ||
| 10 years | +146.74% |
Volumes
marketsDaily volume
4,532,435
Estimated daily volume
4,532,435
Avg. Volume 20 sessions
5,498,630
Daily volume ratio
0.82
Avg. Volume 20 sessions USD
98,260,518.1
Record volume 1
788,631,600
Record volume 2
714,352,000
Record volume 3
711,496,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
8,018,112,762
Net sales (USD)
3,629,900,000
Number of employees
12,000
Sales / Employee (USD)
302,492
Free-Float
91.17 %
Free-Float capitalization (USD)
7,310,343,642
Average Daily Capital Traded
1.23%
Indicators
Moving average 5 days
18.11
Moving average 20 days
18.69
Moving average 50 days
20.57
Moving average 100 days
21.87
Price spread / (MMA5)
+1.35%
Price spread / (MMA20)
+4.57%
Price spread / (MMA50)
+15.13%
Price spread / (MMA100)
+22.38%
RSI 9 days
37.16
RSI 14 days
34.15
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.08% | -1.87% | -20.26% | -2.03% | 8.02B | |
| 0.00% | -0.67% | -30.70% | +0.68% | 256M | |
| -0.86% | +0.10% | -3.62% | +73.58% | 82.2M | |
| -2.00% | -7.55% | +85.61% | +65.54% | 81.42M | |
| -1.02% | -3.28% | -40.21% | +14.33% | 74.9M | |
| Average | -1.19% | -0.60% | -1.84% | +30.42% | 1.7B | |
| Weighted average by Cap. | -2.00% | +1.04% | -19.58% | -0.43% |
Historical Quotes: GameStop Corp.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6b8b2e4cd05b5ea94b31.M_5uIi3pCHcb0hCX-Gth-W_TTY5BxiHMlpTSJ3kWvO8.RLEcD0OwTAJr5HnvwD8ZvwnnNbYQjWS5wsGGcQtv3ooGhy9RX4BCHGOUZw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 17.87 | 226,257 | 3,465,115 |
| 15:59:59 | 17.86 | 100 | 3,238,858 |
| 15:59:59 | 17.85 | 100 | 3,238,758 |
| 15:59:59 | 17.85 | 5,300 | 3,238,658 |
| 15:59:59 | 17.85 | 100 | 3,233,358 |
| 15:59:59 | 17.86 | 100 | 3,233,258 |
| 15:59:59 | 17.87 | 100 | 3,233,158 |
| 15:59:59 | 17.87 | 215 | 3,233,058 |
| 15:59:59 | 17.87 | 200 | 3,232,843 |
| 15:59:59 | 17.86 | 600 | 3,232,643 |
Price Extremes
| 1 week | 17.8 |  | 18.35 |
| 1 month | 17.79 | | 21.99 |
| Current year | 17.79 | | 26.88 |
| 1 year | 17.79 | | 28.1 |
| 3 years | 9.95 | | 64.83 |
| 5 years | 9.95 | | 64.83 |
| 10 years | 0.64 | | 120.75 |
Monthly variations
Annual variations
| 2026 | -11.01% | ||
| 2025 | -35.93% | ||
| 2024 | +78.78% | ||
| 2023 | -5.04% | ||
| 2022 | -50.24% | ||
| 2021 | +687.63% | ||
| 2020 | +209.87% | ||
| 2019 | -51.82% | ||
| 2018 | -29.69% | ||
| 2017 | -28.94% | ||
| 2016 | -9.91% | ||
| 2015 | -17.04% | ||
| 2014 | -31.38% | ||
| 2013 | +96.33% | ||
| 2012 | +3.98% | ||
| 2011 | +5.46% | ||
| 2010 | +4.28% | ||
| 2009 | +1.29% | ||
| 2008 | -65.13% | ||
| 2007 | +125.40% | ||
| 2006 | +73.19% | ||
| 2005 | +42.31% | ||
| 2004 | +45.10% | ||
| 2003 | +57.24% | ||
| 2002 | -51.24% |
- Stock Market
- Stocks
- GME Stock
- Quotes GameStop Corp.
Select your edition
All financial news and data tailored to specific country editions
