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 $2,927.65 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $441.78, while $1000 invested 1 year ago would be worth $795.54. This corresponds to total returns of 192.77%, -55.82%, -20.45%, respectively, with annualized returns of 11.33%, -15.07%, -20.45%.

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
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
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