GameStop Corp. (GME) NYSE

Currency In USD

GME Historical Return

If you invested $1000 in GameStop Corp. (GME) 10 years ago, it would be worth $4,336.33 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $562.79, while $1000 invested 1 year ago would be worth $885.75. This corresponds to total returns of 333.63%, -43.72%, -11.43%, respectively, with annualized returns of 15.8%, -10.87%, -11.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GME Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2026	18.65	18.66	18.66	18.79	18.44	4.21M
August 13, 2026	18.53	18.57	18.57	18.74	18.33	5.26M
August 12, 2026	18.82	18.54	18.54	18.82	18.43	5.03M
August 11, 2026	18.75	18.82	18.82	18.9	18.58	5.28M
August 10, 2026	19.6	18.79	18.79	19.61	18.75	8.52M
August 07, 2026	19.21	19.16	19.16	19.26	19.02	4.74M
August 06, 2026	18.99	19.23	19.23	19.4	18.63	7.11M
August 05, 2026	19.28	19.01	19.01	19.35	18.93	8.29M
August 04, 2026	19.02	19.21	19.21	19.3	18.69	10.8M
August 03, 2026	20.46	19.06	19.06	20.5	18.55	41.57M
July 31, 2026	21.85	21.72	21.72	21.99	21.66	2.49M
July 30, 2026	21.76	21.88	21.88	21.93	21.61	2.33M
July 29, 2026	22.17	21.84	21.84	22.18	21.78	2.62M
July 28, 2026	21.55	22.16	22.16	22.26	21.54	3.93M
July 27, 2026	21.28	21.52	21.52	21.56	21.27	3.89M
July 23, 2026	21.48	21.35	21.35	21.54	21.21	3.66M
July 22, 2026	21.8	21.6	21.6	21.88	21.54	3.13M
July 21, 2026	21.78	21.79	21.79	21.9	21.58	2.83M
July 20, 2026	21.89	21.76	21.76	21.98	21.67	3.89M
July 17, 2026	21.86	21.89	21.89	22.07	21.67	2.59M
July 16, 2026	22.3	21.92	21.92	22.51	21.86	3.46M
July 15, 2026	22.49	22.26	22.26	22.62	22.16	2.53M
July 14, 2026	22.05	22.43	22.43	22.53	22.05	2.76M
July 13, 2026	21.75	22.03	22.03	22.35	21.73	2.84M
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