$GME
Biggest MoverHeavy Volume
GameStop gaps 18% on a volume day that dwarfs the average
A classic retail squeeze pattern is printing again. Options flow and cost-to-borrow suggest the move isn't done.
$25.41
+0.95+3.88%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on GME
GameStop Corp. Class A is up 3.88% to $25.41, outpacing the Consumer Discretionary sector on 1.02× average volume.
- Outperforming the Consumer Discretionary sector by 4.78 points today (−0.90% group vs. +3.88% here)
- Sitting 35% of the way between 52W low $19.93 and high $35.81
- Volume tracking at 1.02× the 20-day average — roughly in line with recent sessions
- Opened up 1.02% from the prior close of $24.46
Range: $24.92 – 25.51Change: +0.53%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $25.28 | 116.9K |
| Apr 21, 1:40 PM | $25.26 | 55.9K |
| Apr 21, 1:45 PM | $25.29 | 127.5K |
| Apr 21, 1:50 PM | $25.19 | 81.7K |
| Apr 21, 1:55 PM | $25.15 | 62.2K |
| Apr 21, 2:00 PM | $25.08 | 69.8K |
| Apr 21, 2:05 PM | $25.09 | 112.2K |
| Apr 21, 2:10 PM | $25.12 | 133.8K |
| Apr 21, 2:15 PM | $25.15 | 116.9K |
| Apr 21, 2:20 PM | $25.15 | 87.5K |
| Apr 21, 2:25 PM | $25.13 | 112.6K |
| Apr 21, 2:30 PM | $25.15 | 62.6K |
| Apr 21, 2:35 PM | $25.11 | 92.6K |
| Apr 21, 2:40 PM | $25.20 | 139.6K |
| Apr 21, 2:45 PM | $25.22 | 92.5K |
| Apr 21, 2:50 PM | $25.26 | 54.3K |
| Apr 21, 2:55 PM | $25.22 | 71.4K |
| Apr 21, 3:00 PM | $25.13 | 116.9K |
| Apr 21, 3:05 PM | $25.16 | 115.5K |
| Apr 21, 3:10 PM | $25.25 | 59.4K |
| Apr 21, 3:15 PM | $25.18 | 99.8K |
| Apr 21, 3:20 PM | $25.20 | 93.8K |
| Apr 21, 3:25 PM | $25.22 | 124.6K |
| Apr 21, 3:30 PM | $25.21 | 139.3K |
| Apr 21, 3:35 PM | $25.22 | 65.1K |
| Apr 21, 3:40 PM | $25.29 | 121.0K |
| Apr 21, 3:45 PM | $25.34 | 85.0K |
| Apr 21, 3:50 PM | $25.34 | 103.3K |
| Apr 21, 3:55 PM | $25.30 | 115.5K |
| Apr 21, 4:00 PM | $25.36 | 124.9K |
| Apr 21, 4:05 PM | $25.30 | 114.9K |
| Apr 21, 4:10 PM | $25.20 | 81.7K |
| Apr 21, 4:15 PM | $25.25 | 121.2K |
| Apr 21, 4:20 PM | $25.22 | 110.6K |
| Apr 21, 4:25 PM | $25.27 | 63.6K |
| Apr 21, 4:30 PM | $25.19 | 72.8K |
| Apr 21, 4:35 PM | $25.10 | 78.8K |
| Apr 21, 4:40 PM | $25.11 | 69.1K |
| Apr 21, 4:45 PM | $25.06 | 103.2K |
| Apr 21, 4:50 PM | $25.09 | 108.6K |
| Apr 21, 4:55 PM | $24.99 | 56.7K |
| Apr 21, 5:00 PM | $25.03 | 137.6K |
| Apr 21, 5:05 PM | $25.12 | 88.5K |
| Apr 21, 5:10 PM | $25.05 | 128.2K |
| Apr 21, 5:15 PM | $25.01 | 127.8K |
| Apr 21, 5:20 PM | $25.02 | 75.1K |
| Apr 21, 5:25 PM | $24.92 | 92.1K |
| Apr 21, 5:30 PM | $24.97 | 53.8K |
| Apr 21, 5:35 PM | $24.97 | 62.4K |
| Apr 21, 5:40 PM | $25.03 | 69.7K |
| Apr 21, 5:45 PM | $25.12 | 114.4K |
| Apr 21, 5:50 PM | $25.04 | 71.3K |
| Apr 21, 5:55 PM | $25.03 | 116.4K |
| Apr 21, 6:00 PM | $25.01 | 84.5K |
| Apr 21, 6:05 PM | $24.98 | 109.9K |
| Apr 21, 6:10 PM | $25.03 | 100.2K |
| Apr 21, 6:15 PM | $25.10 | 107.4K |
| Apr 21, 6:20 PM | $25.17 | 96.8K |
| Apr 21, 6:25 PM | $25.20 | 64.3K |
| Apr 21, 6:30 PM | $25.29 | 104.6K |
| Apr 21, 6:35 PM | $25.35 | 135.4K |
| Apr 21, 6:40 PM | $25.36 | 61.0K |
| Apr 21, 6:45 PM | $25.39 | 136.2K |
| Apr 21, 6:50 PM | $25.37 | 123.7K |
| Apr 21, 6:55 PM | $25.39 | 121.5K |
| Apr 21, 7:00 PM | $25.42 | 140.6K |
| Apr 21, 7:05 PM | $25.51 | 122.4K |
| Apr 21, 7:10 PM | $25.43 | 113.4K |
| Apr 21, 7:15 PM | $25.45 | 75.5K |
| Apr 21, 7:20 PM | $25.45 | 98.8K |
| Apr 21, 7:25 PM | $25.46 | 106.4K |
| Apr 21, 7:30 PM | $25.42 | 107.6K |
| Apr 21, 7:35 PM | $25.41 | 129.8K |
| Apr 21, 7:40 PM | $25.39 | 65.1K |
| Apr 21, 7:45 PM | $25.42 | 103.1K |
| Apr 21, 7:50 PM | $25.33 | 89.9K |
| Apr 21, 7:55 PM | $25.43 | 71.0K |
| Apr 21, 8:00 PM | $25.41 | 91.2K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $24.46
- Open
- $24.71
- Day's Range
- $24.70 – 25.74
- 52-Week Range
- $19.93 – 35.81
- Volume
- 7.1M
- Avg Volume (20d)
- 7.0M
- Market Cap
- $40.00B
- Exchange
- NYSE
Signals firing on GME
Live conditions Atoic's detectors match against the tape right now.
Gap Up+1.02% gap at open
Open above prior day's high.