GameStop Stock Price History
NYSE: GMEConsumer DiscretionaryElectronics DistributionUSD
26.56+1.28 (+5.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GME price history at a glance
The price history for GameStop (GME) on this page begins on February 11, 2002, when the stock closed at $2.49; it most recently closed at $26.56 on October 5, 2026. The highest price in this record is $120.75, reached on January 25, 2021; the latest close is 78.0% below that peak. Across the 23 complete calendar years in the table, GME finished higher in 12 and lower in 11. Its best year was 2021 (+687.6%) and its worst was 2019 (-61.4%).
Over roughly 25 years the share price changed +967.7%, a 10.1% compound annual price return (excluding dividends). In the last 12 months alone, GME has gained 10.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $120.75
- Date of high
- Jan 25, 2021
- Low since 2002
- $0.6425
- Date of low
- Mar 30, 2020
- 52-week high
- $26.88
- 52-week low
- $17.79
- IPO year
- 2002
- Last close
- $26.56
GME returns
1 week
+7.53%
1 month
+33.53%
3 months
+22.51%
6 months
+14.38%
Year to date
+32.27%
1 year
+10.34%
3 years
+78.02%
5 years
-42.03%
GME price return, excluding dividends.
GME annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.56 | +28.81% |
| 2025 | 20.62 | -34.85% |
| 2024 | 31.65 | +80.55% |
| 2023 | 17.53 | -5.04% |
| 2022 | 18.46 | -50.24% |
| 2021 | 37.10 | +687.63% |
| 2020 | 4.71 | +220.41% |
| 2019 | 1.47 | -61.42% |
| 2018 | 3.81 | -15.10% |
| 2017 | 4.49 | -28.94% |
| 2016 | 6.32 | -9.91% |
| 2015 | 7.01 | -17.04% |
| 2014 | 8.45 | -31.36% |
| 2013 | 12.31 | +98.55% |
| 2012 | 6.20 | +2.78% |
| 2011 | 6.03 | +5.46% |
| 2010 | 5.72 | +4.28% |
| 2009 | 5.49 | -5.39% |
| 2008 | 5.80 | -59.34% |
| 2007 | 14.26 | +107.00% |
| 2006 | 6.89 | +73.19% |
| 2005 | 3.98 | +42.31% |
| 2004 | 2.80 | +47.78% |
| 2003 | 1.89 | +53.30% |
| 2002* | 1.23 | -50.40% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
GME daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.23 | 26.76 | 24.90 | 26.56 | +5.06% | |
| 24.10 | 25.82 | 24.04 | 25.28 | +2.85% | |
| 24.53 | 24.74 | 24.41 | 24.58 | -0.73% | |
| 25.04 | 25.20 | 24.47 | 24.76 | -1.90% | |
| 24.97 | 25.78 | 24.77 | 25.24 | +2.19% | |
| 24.20 | 24.70 | 23.88 | 24.70 | +2.45% | |
| 24.41 | 24.68 | 23.99 | 24.11 | -2.19% | |
| 24.47 | 24.88 | 24.17 | 24.65 | +3.75% | |
| 24.00 | 24.07 | 23.30 | 23.76 | -0.83% | |
| 23.26 | 24.18 | 23.22 | 23.96 | +2.44% | |
| 24.96 | 24.96 | 23.06 | 23.39 | -6.51% | |
| 23.93 | 25.25 | 23.72 | 25.02 | +3.39% | |
| 23.94 | 24.70 | 23.86 | 24.20 | +0.71% | |
| 23.50 | 24.33 | 23.29 | 24.03 | +5.58% | |
| 22.78 | 23.11 | 22.52 | 22.76 | +0.53% | |
| 22.90 | 22.95 | 22.34 | 22.64 | -0.57% | |
| 22.12 | 22.81 | 21.92 | 22.77 | +3.59% | |
| 21.48 | 22.06 | 21.39 | 21.98 | +2.52% | |
| 21.51 | 21.57 | 21.13 | 21.44 | -0.83% | |
| 21.00 | 21.94 | 20.73 | 21.62 | +2.22% | |
| 21.04 | 21.36 | 20.84 | 21.15 | +3.73% | |
| 19.88 | 20.52 | 19.60 | 20.39 | +2.51% | |
| 19.10 | 20.24 | 18.97 | 19.89 | +5.29% | |
| 19.35 | 19.50 | 18.72 | 18.89 | -1.41% | |
| 19.33 | 19.50 | 19.04 | 19.16 | -0.36% | |
| 19.00 | 19.39 | 18.99 | 19.23 | +1.37% | |
| 18.83 | 19.05 | 18.75 | 18.97 | +0.85% | |
| 18.25 | 18.88 | 18.20 | 18.81 | +2.34% | |
| 18.75 | 18.92 | 18.21 | 18.38 | +2.85% | |
| 18.30 | 18.33 | 17.85 | 17.87 | -2.08% | |
| 17.99 | 18.33 | 17.80 | 18.25 | +1.56% | |
| 18.02 | 18.09 | 17.85 | 17.97 | -0.66% | |
| 18.00 | 18.10 | 17.85 | 18.09 | +0.28% | |
| 18.30 | 18.35 | 17.93 | 18.04 | -0.93% | |
| 18.15 | 18.25 | 18.01 | 18.21 | +0.94% | |
| 18.01 | 18.10 | 17.79 | 18.04 | +0.06% | |
| 18.08 | 18.23 | 17.92 | 18.03 | +0.45% | |
| 18.38 | 18.38 | 17.92 | 17.95 | -2.45% | |
| 18.61 | 18.61 | 18.32 | 18.40 | -1.39% | |
| 18.65 | 18.79 | 18.44 | 18.66 | +0.48% | |
| 18.53 | 18.74 | 18.33 | 18.57 | +0.16% | |
| 18.82 | 18.82 | 18.43 | 18.54 | -1.49% | |
| 18.75 | 18.90 | 18.58 | 18.82 | +0.16% | |
| 19.60 | 19.61 | 18.75 | 18.79 | -1.93% | |
| 19.21 | 19.26 | 19.03 | 19.16 | -0.36% | |
| 18.99 | 19.40 | 18.63 | 19.23 | +1.16% | |
| 19.28 | 19.35 | 18.93 | 19.01 | -1.04% | |
| 19.02 | 19.30 | 18.69 | 19.21 | +0.79% | |
| 20.46 | 20.50 | 18.55 | 19.06 | -12.25% | |
| 21.85 | 21.99 | 21.66 | 21.72 | -0.73% | |
| 21.76 | 21.93 | 21.61 | 21.88 | +0.18% | |
| 22.17 | 22.18 | 21.78 | 21.84 | -1.44% | |
| 21.55 | 22.26 | 21.54 | 22.16 | +2.97% | |
| 21.28 | 21.56 | 21.27 | 21.52 | +1.65% | |
| 21.36 | 21.50 | 21.13 | 21.17 | -0.84% | |
| 21.48 | 21.54 | 21.21 | 21.35 | -1.16% | |
| 21.80 | 21.88 | 21.54 | 21.60 | -0.87% | |
| 21.78 | 21.90 | 21.58 | 21.79 | +0.14% | |
| 21.89 | 21.98 | 21.67 | 21.76 | -0.59% | |
| 21.86 | 22.07 | 21.67 | 21.89 | -0.14% | |
| 22.30 | 22.51 | 21.86 | 21.92 | -1.53% | |
| 22.49 | 22.62 | 22.16 | 22.26 | -0.76% | |
| 22.05 | 22.53 | 22.05 | 22.43 | +1.82% | |
| 21.75 | 22.35 | 21.73 | 22.03 | +1.61% | |
| 21.94 | 22.02 | 21.66 | 21.68 | -1.23% | |
| 21.70 | 21.99 | 21.53 | 21.95 | +1.15% | |
| 22.00 | 22.11 | 21.63 | 21.70 | -2.25% | |
| 22.79 | 22.89 | 21.95 | 22.20 | -2.46% | |
| 22.60 | 22.89 | 22.33 | 22.76 | -0.26% | |
| 22.75 | 23.11 | 22.60 | 22.82 | +0.80% | |
| 21.95 | 22.75 | 21.91 | 22.64 | +2.54% | |
| 21.85 | 22.18 | 21.70 | 22.08 | +0.23% | |
| 22.05 | 22.15 | 21.88 | 22.03 | +1.24% | |
| 20.94 | 21.85 | 20.94 | 21.76 | +3.57% | |
| 21.36 | 21.41 | 20.93 | 21.01 | -2.01% | |
| 21.18 | 21.65 | 21.17 | 21.44 | +1.71% | |
| 21.00 | 21.49 | 20.93 | 21.08 | -0.28% | |
| 21.28 | 21.61 | 21.11 | 21.14 | -1.77% | |
| 21.45 | 21.67 | 21.35 | 21.52 | +0.05% | |
| 21.44 | 21.93 | 21.23 | 21.51 | +0.23% | |
| 21.64 | 21.70 | 21.13 | 21.46 | -1.29% | |
| 21.70 | 22.03 | 21.65 | 21.74 | -0.14% | |
| 22.06 | 22.16 | 21.50 | 21.77 | -1.85% | |
| 22.39 | 22.44 | 21.94 | 22.18 | -1.07% | |
| 22.02 | 22.65 | 21.90 | 22.42 | +0.63% | |
| 22.28 | 22.46 | 21.92 | 22.28 | +0.09% | |
| 21.77 | 22.27 | 21.65 | 22.26 | +2.11% | |
| 22.26 | 22.35 | 21.33 | 21.80 | -2.11% | |
| 22.33 | 23.07 | 22.20 | 22.27 | +0.41% | |
| 23.28 | 23.68 | 22.12 | 22.18 | +6.02% | |
| 21.14 | 21.24 | 20.89 | 20.92 | -2.06% | |
| 21.02 | 21.56 | 20.89 | 21.36 | +0.85% | |
| 21.60 | 21.63 | 21.14 | 21.18 | -2.31% | |
| 21.65 | 21.99 | 21.64 | 21.68 | 0.00% | |
| 21.80 | 21.88 | 21.49 | 21.68 | -1.05% | |
| 21.95 | 22.18 | 21.85 | 21.91 | -0.23% | |
| 22.40 | 22.58 | 21.80 | 21.96 | -2.36% | |
| 22.44 | 22.62 | 22.21 | 22.49 | -0.27% | |
| 22.05 | 22.73 | 21.90 | 22.55 | +2.04% | |
| 21.88 | 22.19 | 21.60 | 22.10 | +0.87% | |
| 21.62 | 22.09 | 21.42 | 21.91 | +1.48% | |
| 21.54 | 22.01 | 21.46 | 21.59 | -0.09% | |
| 22.08 | 22.35 | 21.61 | 21.61 | -2.13% | |
| 22.33 | 22.48 | 21.98 | 22.08 | -1.30% | |
| 22.80 | 23.19 | 22.33 | 22.37 | -3.45% | |
| 24.20 | 24.37 | 23.10 | 23.17 | -4.57% | |
| 24.14 | 24.42 | 23.82 | 24.28 | +1.29% | |
| 25.12 | 25.25 | 23.79 | 23.97 | -4.77% | |
| 24.30 | 25.44 | 23.96 | 25.17 | +3.88% | |
| 23.21 | 24.73 | 22.85 | 24.23 | +1.64% | |
| 25.11 | 26.15 | 23.67 | 23.84 | -10.14% | |
| 24.85 | 26.88 | 24.85 | 26.53 | +6.33% | |
| 24.36 | 25.08 | 24.21 | 24.95 | +1.75% | |
| 24.99 | 25.04 | 24.00 | 24.52 | -2.27% | |
| 25.31 | 25.42 | 24.80 | 25.09 | -1.26% | |
| 25.00 | 25.63 | 24.92 | 25.41 | +1.84% | |
| 25.21 | 25.25 | 24.73 | 24.95 | -0.24% | |
| 25.84 | 26.02 | 24.73 | 25.01 | -2.53% | |
| 24.71 | 25.74 | 24.70 | 25.66 | +4.91% | |
| 25.05 | 25.33 | 24.43 | 24.46 | -1.85% | |
| 24.17 | 25.05 | 24.08 | 24.92 | +1.51% | |
| 25.19 | 25.34 | 24.37 | 24.55 | -2.50% | |
| 24.91 | 25.49 | 24.54 | 25.18 | +1.57% | |
| 24.15 | 24.85 | 24.03 | 24.79 | +3.16% | |
| 23.45 | 24.30 | 23.43 | 24.03 | +2.69% | |
| 23.00 | 23.43 | 22.73 | 23.40 | +0.78% | |
| 22.95 | 23.25 | 22.51 | 23.22 | +1.53% | |
| 22.90 | 23.35 | 22.83 | 22.87 | -0.17% | |
| 23.70 | 23.76 | 22.89 | 22.91 | -2.22% | |
| 23.08 | 23.54 | 22.68 | 23.43 | +1.52% | |
| 23.31 | 23.62 | 23.08 | 23.08 | -1.20% | |
| 22.58 | 23.43 | 22.57 | 23.36 | +2.64% | |
| 23.29 | 23.35 | 22.72 | 22.76 | -1.22% | |
| 22.40 | 23.10 | 22.38 | 23.04 | +3.46% | |
| 22.35 | 22.63 | 22.06 | 22.27 | +0.77% | |
| 22.66 | 22.79 | 22.03 | 22.10 | -2.04% | |
| 22.91 | 23.22 | 22.45 | 22.56 | -2.25% | |
| 22.78 | 23.50 | 22.46 | 23.08 | +1.18% | |
| 22.76 | 23.10 | 22.45 | 22.81 | -0.96% | |
| 22.70 | 23.15 | 22.56 | 23.03 | +2.04% | |
| 23.10 | 23.18 | 22.36 | 22.57 | -2.84% | |
| 22.95 | 23.35 | 22.72 | 23.23 | -0.56% | |
| 23.52 | 23.65 | 23.29 | 23.36 | -0.97% | |
| 23.30 | 23.80 | 23.28 | 23.59 | +1.33% | |
| 23.67 | 23.82 | 23.26 | 23.28 | -1.06% | |
| 24.30 | 24.74 | 23.50 | 23.53 | -3.68% | |
| 24.40 | 24.64 | 24.11 | 24.43 | -0.12% | |
| 24.29 | 24.68 | 23.96 | 24.46 | +0.37% | |
| 24.52 | 25.00 | 24.33 | 24.37 | -1.73% | |
| 24.00 | 24.97 | 23.93 | 24.80 | +1.76% | |
| 23.73 | 24.39 | 23.62 | 24.37 | +2.05% | |
| 23.80 | 24.23 | 23.53 | 23.88 | +0.04% | |
| 23.95 | 24.20 | 23.77 | 23.87 | +0.21% | |
| 23.78 | 24.17 | 23.45 | 23.82 | -1.57% | |
| 23.54 | 24.21 | 23.40 | 24.20 | +0.71% | |
| 23.79 | 24.22 | 23.70 | 24.03 | -0.29% | |
| 24.21 | 24.53 | 23.72 | 24.10 | -0.50% | |
| 23.85 | 24.31 | 23.70 | 24.22 | +1.89% | |
| 23.69 | 24.34 | 23.55 | 23.77 | +0.55% | |
| 23.24 | 23.70 | 22.79 | 23.64 | +0.90% | |
| 23.56 | 23.81 | 23.40 | 23.43 | -1.97% | |
| 23.77 | 24.09 | 23.58 | 23.90 | +0.13% | |
| 23.25 | 24.04 | 23.09 | 23.87 | +2.62% | |
| 23.55 | 23.82 | 23.23 | 23.26 | -1.32% | |
| 23.61 | 24.09 | 23.44 | 23.57 | +0.21% | |
| 24.21 | 24.37 | 23.36 | 23.52 | -2.85% | |
| 24.81 | 24.83 | 24.04 | 24.21 | -2.46% | |
| 24.51 | 25.21 | 24.02 | 24.82 | +0.73% | |
| 24.89 | 24.97 | 24.20 | 24.64 | -1.36% | |
| 24.80 | 25.40 | 24.44 | 24.98 | +1.17% | |
| 24.75 | 25.50 | 24.55 | 24.69 | -1.16% | |
| 24.48 | 25.16 | 24.05 | 24.98 | +1.88% | |
| 25.16 | 25.30 | 23.84 | 24.52 | -5.15% | |
| 24.38 | 25.93 | 24.05 | 25.85 | +8.25% | |
| 23.29 | 24.01 | 23.29 | 23.88 | +4.69% | |
| 23.50 | 23.60 | 22.70 | 22.81 | -3.51% | |
| 24.23 | 24.25 | 23.37 | 23.64 | -2.35% | |
| 24.00 | 24.50 | 23.24 | 24.21 | +0.83% | |
| 23.46 | 25.01 | 22.95 | 24.01 | +4.44% | |
| 23.14 | 23.17 | 22.27 | 22.99 | -0.65% | |
| 22.40 | 23.50 | 22.17 | 23.14 | +6.69% | |
| 21.67 | 21.93 | 21.36 | 21.69 | +2.80% | |
| 20.80 | 21.25 | 20.69 | 21.10 | 0.00% | |
| 21.33 | 21.47 | 21.06 | 21.10 | -1.22% | |
| 20.97 | 21.42 | 20.88 | 21.36 | +1.62% | |
| 21.00 | 21.08 | 20.79 | 21.02 | 0.00% | |
| 20.99 | 21.21 | 20.84 | 21.02 | +0.19% | |
| 21.08 | 21.31 | 20.92 | 20.98 | -1.18% | |
| 21.28 | 21.73 | 21.05 | 21.23 | -0.89% | |
| 21.20 | 21.44 | 21.09 | 21.42 | +0.61% | |
| 21.65 | 22.02 | 21.19 | 21.29 | +3.05% | |
| 20.63 | 20.91 | 20.57 | 20.66 | -0.29% | |
| 20.65 | 20.83 | 20.33 | 20.72 | +0.48% | |
| 20.26 | 20.87 | 20.16 | 20.62 | +2.69% | |
| 20.45 | 20.49 | 19.99 | 20.08 | -2.05% | |
| 20.53 | 20.70 | 20.35 | 20.50 | -0.15% | |
| 21.04 | 21.29 | 20.46 | 20.53 | -2.66% | |
| 21.50 | 21.50 | 20.96 | 21.09 | -2.04% | |
| 21.23 | 21.57 | 21.23 | 21.53 | +0.70% | |
| 21.66 | 21.68 | 21.13 | 21.38 | -1.66% | |
| 22.52 | 22.78 | 21.70 | 21.74 | -3.42% | |
| 22.58 | 22.64 | 22.28 | 22.51 | -0.22% | |
| 22.96 | 23.10 | 22.53 | 22.56 | -2.04% | |
| 22.29 | 23.17 | 22.27 | 23.03 | +3.37% | |
| 22.16 | 22.34 | 21.80 | 22.28 | +0.86% | |
| 21.36 | 22.58 | 21.08 | 22.09 | +4.05% | |
| 21.89 | 21.97 | 21.09 | 21.23 | -2.88% | |
| 22.02 | 22.18 | 21.53 | 21.86 | -1.18% | |
| 21.57 | 22.47 | 21.50 | 22.12 | -4.28% | |
| 23.25 | 24.00 | 23.10 | 23.11 | -1.03% | |
| 23.03 | 23.55 | 23.02 | 23.35 | +1.52% | |
| 23.00 | 23.07 | 22.53 | 23.00 | +0.22% | |
| 23.26 | 23.47 | 22.65 | 22.95 | -1.12% | |
| 22.91 | 23.28 | 22.72 | 23.21 | +1.75% | |
| 22.80 | 23.37 | 22.48 | 22.81 | +0.09% | |
| 22.15 | 23.07 | 22.11 | 22.79 | +1.15% | |
| 22.28 | 22.75 | 22.04 | 22.53 | +4.16% | |
| 21.18 | 21.83 | 21.11 | 21.63 | +2.71% | |
| 20.49 | 21.36 | 20.31 | 21.06 | +2.78% | |
| 20.19 | 20.56 | 20.12 | 20.49 | +1.74% | |
| 19.95 | 20.63 | 19.94 | 20.14 | +1.00% | |
| 20.55 | 20.69 | 19.93 | 19.94 | -2.35% | |
| 20.40 | 20.51 | 20.11 | 20.42 | -0.39% | |
| 20.39 | 20.67 | 20.18 | 20.50 | 0.00% | |
| 20.57 | 20.84 | 20.27 | 20.50 | -0.77% | |
| 20.65 | 20.99 | 20.41 | 20.66 | -1.43% | |
| 21.28 | 21.33 | 20.88 | 20.96 | -1.87% | |
| 21.46 | 21.74 | 21.26 | 21.36 | -0.42% | |
| 21.42 | 21.62 | 21.23 | 21.45 | -0.19% | |
| 21.67 | 21.81 | 21.30 | 21.49 | -0.05% | |
| 21.10 | 21.74 | 20.95 | 21.50 | +0.70% | |
| 21.96 | 22.02 | 21.35 | 21.35 | -3.00% | |
| 21.98 | 22.34 | 21.89 | 22.01 | +0.14% | |
| 21.87 | 22.27 | 21.58 | 21.98 | -0.59% | |
| 22.25 | 22.42 | 21.96 | 22.11 | -0.81% | |
| 22.78 | 22.80 | 22.29 | 22.29 | -1.28% | |
| 23.17 | 23.27 | 22.56 | 22.58 | -3.42% | |
| 23.34 | 23.42 | 22.88 | 23.38 | +0.34% | |
| 23.52 | 23.63 | 23.22 | 23.30 | -0.98% | |
| 24.50 | 24.54 | 23.44 | 23.53 | +0.99% | |
| 23.45 | 23.60 | 23.22 | 23.30 | -1.40% | |
| 22.53 | 23.83 | 22.46 | 23.63 | +5.07% | |
| 22.69 | 23.33 | 22.24 | 22.49 | -1.36% | |
| 23.08 | 23.34 | 22.80 | 22.80 | -2.44% | |
| 23.12 | 23.39 | 23.12 | 23.37 | +1.30% | |
| 22.95 | 23.39 | 22.90 | 23.07 | +0.52% | |
| 23.30 | 23.53 | 22.86 | 22.95 | -1.84% | |
| 23.30 | 23.66 | 23.21 | 23.38 | +0.73% | |
| 23.12 | 23.67 | 22.88 | 23.21 | -1.61% | |
| 23.48 | 23.80 | 23.11 | 23.59 | +1.24% | |
| 24.08 | 24.20 | 23.28 | 23.30 | -3.20% | |
| 24.58 | 24.74 | 23.86 | 24.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GME chart for longer ranges.