If you invested $1000 in GameStop Corp. (GME) 10 years ago, it would be worth $3,803.51 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $481.56, while $1000 invested 1 year ago would be worth $914.77. This corresponds to total returns of 280.35%, -51.84%, -8.52%, respectively, with annualized returns of 14.28%, -13.59%, -8.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 21.94 | 21.68 | 21.68 | 22.02 | 21.66 | 1.82M |
| July 09, 2026 | 21.7 | 21.95 | 21.95 | 21.99 | 21.53 | 2.61M |
| July 08, 2026 | 22 | 21.7 | 21.7 | 22.11 | 21.63 | 3.61M |
| July 07, 2026 | 22.79 | 22.2 | 22.2 | 22.89 | 21.95 | 4.72M |
| July 06, 2026 | 22.6 | 22.76 | 22.76 | 22.89 | 22.33 | 3.63M |
| July 02, 2026 | 22.75 | 22.82 | 22.82 | 23.11 | 22.6 | 4.57M |
| July 01, 2026 | 21.95 | 22.64 | 22.64 | 22.75 | 21.91 | 4.39M |
| June 30, 2026 | 21.85 | 22.08 | 22.08 | 22.18 | 21.7 | 4.25M |
| June 29, 2026 | 22.05 | 22.03 | 22.03 | 22.15 | 21.88 | 4.02M |
| June 26, 2026 | 20.94 | 21.76 | 21.76 | 21.85 | 20.94 | 5.25M |
| June 25, 2026 | 21.36 | 21.01 | 21.01 | 21.41 | 20.93 | 3.8M |
| June 24, 2026 | 21.18 | 21.44 | 21.44 | 21.65 | 21.17 | 3.3M |
| June 23, 2026 | 21 | 21.08 | 21.08 | 21.49 | 20.93 | 3.93M |
| June 22, 2026 | 21.28 | 21.14 | 21.14 | 21.61 | 21.11 | 6.34M |
| June 18, 2026 | 21.45 | 21.52 | 21.52 | 21.67 | 21.35 | 9.15M |
| June 17, 2026 | 21.44 | 21.51 | 21.51 | 21.93 | 21.23 | 4.54M |
| June 16, 2026 | 21.64 | 21.46 | 21.46 | 21.7 | 21.13 | 6.3M |
| June 15, 2026 | 21.7 | 21.74 | 21.74 | 22.03 | 21.65 | 4.72M |
| June 12, 2026 | 22.06 | 21.77 | 21.77 | 22.16 | 21.5 | 5.25M |
| June 11, 2026 | 22.39 | 22.18 | 22.18 | 22.44 | 21.94 | 5.95M |
| June 10, 2026 | 22.02 | 22.42 | 22.42 | 22.65 | 21.9 | 4.39M |
| June 09, 2026 | 22.28 | 22.28 | 22.28 | 22.46 | 21.92 | 5.58M |
| June 08, 2026 | 21.77 | 22.26 | 22.26 | 22.27 | 21.65 | 5.08M |
| June 05, 2026 | 22.26 | 21.8 | 21.8 | 22.35 | 21.33 | 6.31M |
| June 04, 2026 | 22.33 | 22.27 | 22.27 | 23.07 | 22.2 | 6.7M |
| June 03, 2026 | 23.28 | 22.18 | 22.18 | 23.68 | 22.12 | 17.73M |
| June 02, 2026 | 21.14 | 20.92 | 20.92 | 21.24 | 20.89 | 3.72M |
| June 01, 2026 | 21.02 | 21.36 | 21.36 | 21.56 | 20.89 | 6.71M |
| May 29, 2026 | 21.6 | 21.18 | 21.18 | 21.63 | 21.14 | 6.23M |
| May 28, 2026 | 21.65 | 21.68 | 21.68 | 21.99 | 21.64 | 3.17M |
| May 27, 2026 | 21.8 | 21.68 | 21.68 | 21.88 | 21.49 | 4.19M |
| May 26, 2026 | 21.95 | 21.91 | 21.91 | 22.18 | 21.85 | 5.85M |
| May 22, 2026 | 22.4 | 21.96 | 21.96 | 22.58 | 21.8 | 5.23M |
| May 21, 2026 | 22.44 | 22.49 | 22.49 | 22.62 | 22.21 | 3.13M |
| May 20, 2026 | 22.05 | 22.55 | 22.55 | 22.73 | 21.9 | 6.32M |
| May 19, 2026 | 21.88 | 22.1 | 22.1 | 22.19 | 21.6 | 4.38M |
| May 18, 2026 | 21.62 | 21.91 | 21.91 | 22.09 | 21.42 | 4.8M |
| May 15, 2026 | 21.54 | 21.59 | 21.59 | 22.01 | 21.46 | 5.29M |
| May 14, 2026 | 22.08 | 21.61 | 21.61 | 22.35 | 21.61 | 5.52M |
| May 13, 2026 | 22.33 | 22.08 | 22.08 | 22.48 | 21.98 | 7.33M |
| May 12, 2026 | 22.8 | 22.37 | 22.37 | 23.19 | 22.33 | 11.86M |
| May 11, 2026 | 24.2 | 23.17 | 23.17 | 24.37 | 23.1 | 12.1M |
| May 08, 2026 | 24.14 | 24.28 | 24.28 | 24.42 | 23.82 | 5.88M |
| May 07, 2026 | 25.12 | 23.97 | 23.97 | 25.25 | 23.79 | 8.74M |
| May 06, 2026 | 24.3 | 25.17 | 25.17 | 25.44 | 23.96 | 11.52M |
| May 05, 2026 | 23.21 | 24.23 | 24.23 | 24.73 | 22.85 | 17.83M |
| May 04, 2026 | 25.11 | 23.84 | 23.84 | 26.15 | 23.67 | 39.45M |
| May 01, 2026 | 24.85 | 26.53 | 26.53 | 26.88 | 24.85 | 15.31M |
| April 30, 2026 | 24.36 | 24.95 | 24.95 | 25.08 | 24.21 | 4.45M |
| April 29, 2026 | 24.99 | 24.52 | 24.52 | 25.04 | 24 | 6.98M |
| April 28, 2026 | 25.31 | 25.09 | 25.09 | 25.42 | 24.8 | 4.31M |
| April 27, 2026 | 25 | 25.42 | 25.42 | 25.63 | 24.92 | 6.24M |
| April 24, 2026 | 25.21 | 24.95 | 24.95 | 25.25 | 24.73 | 5.04M |
| April 23, 2026 | 25.84 | 25.01 | 25.01 | 26.02 | 24.73 | 8.51M |
| April 22, 2026 | 24.71 | 25.66 | 25.66 | 25.74 | 24.7 | 9.15M |
| April 21, 2026 | 25.05 | 24.46 | 24.46 | 25.33 | 24.43 | 6.45M |
| April 20, 2026 | 24.17 | 24.92 | 24.92 | 25.05 | 24.08 | 5.79M |
| April 17, 2026 | 25.19 | 24.55 | 24.55 | 25.34 | 24.37 | 8.1M |
| April 16, 2026 | 24.91 | 25.18 | 25.18 | 25.49 | 24.54 | 10.66M |
| April 15, 2026 | 24.15 | 24.79 | 24.79 | 24.85 | 24.03 | 10.18M |