sec filing
GM
NYSE · GME
GameStop Corp.
Consumer Cyclical · Specialty Retail
$21.44
Up+$0.39 (+1.82%)
Updated Sep 16, 2026, 6:51 PM
SID Score
5.5/10
Composite research score
Smart Money
62/100
Neutral
- Market cap
- 9.8B
- P/E ratio
- 23.33
- Dividend yield
- 0.00%
- 52-week range
- $17.79 – $28.10
- Volume
- 4.9M
- Avg. volume
- 7.33M
Price performance
GME price history
1M range · 20 trading sessions · Daily adjusted prices
GME closed at $21.44 after 20 trading sessions, up 19.44% for the selected period.
- Last close
- $21.44
- Period change
- +19.44%
- Period low
- $17.87
- Period high
- $21.62
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | $21.51 | $21.5695 | $21.13 | $21.44 | 4.9M |
| Sep 14, 2026 | $21.00 | $21.94 | $20.73 | $21.62 | 7.8M |
| Sep 11, 2026 | $21.04 | $21.36 | $20.835 | $21.15 | 9.89M |
| Sep 10, 2026 | $19.88 | $20.52 | $19.6001 | $20.39 | 11.58M |
| Sep 9, 2026 | $19.10 | $20.24 | $18.972 | $19.89 | 15.59M |
| Sep 8, 2026 | $19.35 | $19.50 | $18.72 | $18.89 | 10.42M |
| Sep 4, 2026 | $19.33 | $19.50 | $19.04 | $19.16 | 7.15M |
| Sep 3, 2026 | $19.00 | $19.39 | $18.99 | $19.23 | 7.23M |
| Sep 2, 2026 | $18.83 | $19.045 | $18.75 | $18.97 | 4.76M |
| Sep 1, 2026 | $18.25 | $18.88 | $18.20 | $18.81 | 11.75M |
| Aug 31, 2026 | $18.75 | $18.92 | $18.21 | $18.38 | 10.95M |
| Aug 28, 2026 | $18.30 | $18.33 | $17.85 | $17.87 | 4.53M |
| Aug 27, 2026 | $17.99 | $18.33 | $17.795 | $18.25 | 7.3M |
| Aug 26, 2026 | $18.02 | $18.09 | $17.85 | $17.97 | 4.59M |
| Aug 25, 2026 | $18.00 | $18.10 | $17.85 | $18.09 | 5.58M |
| Aug 24, 2026 | $18.30 | $18.35 | $17.9303 | $18.04 | 5.02M |
| Aug 21, 2026 | $18.15 | $18.25 | $18.005 | $18.21 | 5.33M |
| Aug 20, 2026 | $18.01 | $18.10 | $17.79 | $18.04 | 4.94M |
| Aug 19, 2026 | $18.08 | $18.23 | $17.9234 | $18.03 | 4.89M |
| Aug 18, 2026 | $18.38 | $18.38 | $17.92 | $17.95 | 5.65M |
Latest GME news
The latest Smart Investors Daily articles mentioning GME.
Stock researchMarket Activity · Short Interest
Loading stock research…