If you invested $1000 in GameStop Corp. (GME) 10 years ago, it would be worth $5,689.04 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $497.85, while $1000 invested 1 year ago would be worth $1,185.55. This corresponds to total returns of 468.9%, -50.22%, 18.55%, respectively, with annualized returns of 18.98%, -13.01%, 18.55%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 25.4 | 25.43 | 25.43 | 25.63 | 25.01 | 4.57M |
| November 09, 2026 | 24.7 | 25.59 | 25.59 | 26.01 | 24.61 | 7.58M |
| November 06, 2026 | 24.01 | 25.12 | 25.12 | 25.21 | 23.85 | 5.51M |
| November 05, 2026 | 25.33 | 24.17 | 24.17 | 25.4 | 23.9 | 6.94M |
| November 04, 2026 | 24.45 | 25.14 | 25.14 | 25.4 | 24.24 | 6.76M |
| November 03, 2026 | 24.15 | 24.27 | 24.27 | 24.6 | 24.06 | 4.79M |
| November 02, 2026 | 24.26 | 24.19 | 24.19 | 24.58 | 23.83 | 5.56M |
| October 30, 2026 | 23.99 | 24.23 | 24.23 | 24.29 | 23.07 | 9.19M |
| October 29, 2026 | 23.63 | 24 | 24 | 24.09 | 23.38 | 4.89M |
| October 28, 2026 | 23.24 | 23.33 | 23.33 | 23.78 | 23.1 | 5M |
| October 27, 2026 | 23.73 | 23.36 | 23.36 | 24.04 | 23.32 | 5.47M |
| October 26, 2026 | 24.82 | 23.9 | 23.9 | 24.99 | 23.78 | 8.23M |
| October 23, 2026 | 25.34 | 24.82 | 24.82 | 25.61 | 24.68 | 8.31M |
| October 22, 2026 | 26 | 25.39 | 25.39 | 26.25 | 24.62 | 11.66M |
| October 21, 2026 | 26.39 | 26.29 | 26.29 | 26.86 | 25.95 | 6.45M |
| October 20, 2026 | 25.73 | 26.47 | 26.47 | 26.48 | 25.3 | 9.09M |
| October 19, 2026 | 26.65 | 26.44 | 26.44 | 27.16 | 26.15 | 6.66M |
| October 16, 2026 | 28.04 | 26.81 | 26.81 | 28.08 | 26.72 | 12.97M |
| October 15, 2026 | 26.75 | 28.02 | 28.02 | 28.3 | 26.58 | 12.24M |
| October 14, 2026 | 27.71 | 27.15 | 27.15 | 28.22 | 26.77 | 16.14M |
| October 13, 2026 | 27.1 | 27.22 | 27.22 | 27.53 | 26.75 | 11.88M |
| October 12, 2026 | 26.21 | 27.23 | 27.23 | 27.25 | 25.77 | 8.99M |
| October 09, 2026 | 25.23 | 26.56 | 26.56 | 26.76 | 24.9 | 16.17M |
| October 08, 2026 | 24.1 | 25.28 | 25.28 | 25.82 | 24.04 | 13.02M |
| October 07, 2026 | 24.53 | 24.58 | 24.58 | 24.74 | 24.41 | 7.56M |
| October 06, 2026 | 25.04 | 24.76 | 24.76 | 25.2 | 24.47 | 8.21M |
| October 05, 2026 | 24.97 | 25.24 | 25.24 | 25.78 | 24.77 | 11.62M |
| October 02, 2026 | 24.2 | 24.7 | 24.7 | 24.7 | 23.88 | 13.03M |
| October 01, 2026 | 24.41 | 24.11 | 24.11 | 24.68 | 23.99 | 10.61M |
| September 30, 2026 | 24.47 | 24.65 | 24.65 | 24.88 | 24.17 | 13.46M |
| September 29, 2026 | 24 | 23.76 | 23.76 | 24.07 | 23.3 | 7.83M |
| September 28, 2026 | 23.26 | 23.96 | 23.96 | 24.18 | 23.22 | 9.49M |
| September 25, 2026 | 24.96 | 23.39 | 23.39 | 24.96 | 23.06 | 13.15M |
| September 24, 2026 | 23.93 | 25.02 | 25.02 | 25.25 | 23.72 | 12.09M |
| September 23, 2026 | 23.94 | 24.2 | 24.2 | 24.7 | 23.86 | 11.79M |
| September 22, 2026 | 23.5 | 24.03 | 24.03 | 24.33 | 23.29 | 14.87M |
| September 21, 2026 | 22.78 | 22.76 | 22.76 | 23.11 | 22.52 | 9.08M |
| September 18, 2026 | 22.9 | 22.64 | 22.64 | 22.95 | 22.34 | 9.52M |
| September 17, 2026 | 22.12 | 22.77 | 22.77 | 22.81 | 21.92 | 8.89M |
| September 16, 2026 | 21.48 | 21.98 | 21.98 | 22.06 | 21.39 | 5.76M |
| September 15, 2026 | 21.51 | 21.44 | 21.44 | 21.57 | 21.13 | 4.87M |
| September 11, 2026 | 21.04 | 21.15 | 21.15 | 21.36 | 20.84 | 9.77M |
| September 10, 2026 | 19.88 | 20.39 | 20.39 | 20.52 | 19.6 | 10.5M |
| September 09, 2026 | 19.1 | 19.89 | 19.89 | 20.24 | 18.97 | 15.36M |
| September 08, 2026 | 19.35 | 18.89 | 18.89 | 19.5 | 18.72 | 9.97M |
| September 04, 2026 | 19.33 | 19.16 | 19.16 | 19.5 | 19.04 | 6.35M |
| September 03, 2026 | 19 | 19.23 | 19.23 | 19.39 | 18.99 | 6.86M |
| September 02, 2026 | 18.83 | 18.97 | 18.97 | 19.05 | 18.75 | 4.68M |
| September 01, 2026 | 18.25 | 18.81 | 18.81 | 18.88 | 18.2 | 11.55M |
| August 31, 2026 | 18.75 | 18.38 | 18.38 | 18.92 | 18.21 | 10.79M |
| August 28, 2026 | 18.3 | 17.87 | 17.87 | 18.33 | 17.85 | 4.48M |
| August 27, 2026 | 17.99 | 18.25 | 18.25 | 18.33 | 17.8 | 7.23M |
| August 26, 2026 | 18.02 | 17.97 | 17.97 | 18.09 | 17.85 | 4.52M |
| August 25, 2026 | 18 | 18.09 | 18.09 | 18.1 | 17.85 | 5.55M |
| August 24, 2026 | 18.3 | 18.04 | 18.04 | 18.35 | 17.93 | 4.99M |
| August 21, 2026 | 18.15 | 18.21 | 18.21 | 18.25 | 18.01 | 5.27M |
| August 20, 2026 | 18.01 | 18.04 | 18.04 | 18.1 | 17.79 | 4.86M |
| August 19, 2026 | 18.08 | 18.03 | 18.03 | 18.23 | 17.92 | 4.85M |
| August 18, 2026 | 18.38 | 17.95 | 17.95 | 18.38 | 17.92 | 5.6M |
| August 17, 2026 | 18.61 | 18.4 | 18.4 | 18.61 | 18.32 | 5.7M |