>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding GME »    GME Split History »
Home Free Dividend Report GME Dividend History GME Historical Stock Prices Preferred Stock Newsletter GME Options Chain GME Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
GME Historical Price Range
Date Open High Low Close Volume
06/08/2026 $21.77 $22.27 $21.65 $22.26 5.12M
06/09/2026 $22.28 $22.46 $21.92 $22.28 5.69M
06/10/2026 $22.02 $22.65 $21.90 $22.42 4.43M
06/11/2026 $22.39 $22.44 $21.94 $22.18 6.01M
06/12/2026 $22.06 $22.16 $21.50 $21.77 5.31M
About GameStop
GameStop Corp. offers games and entertainment products through its stores and e-commerce platforms. Co. operates in four geographic segments: U.S., Canada, Australia and Europe. Each segment consists primarily of retail operations, with the significant majority focused on games, entertainment products and technology. Co. has a total of approximately 4,169 stores across all of its segments: 2,915 in the U.S., 203 in Canada, 404 in Australia, and 647 in Europe. Its stores and e-commerce sites operate primarily under the names GameStop, EB Games and Micromania.
GME historical stock prices picture
GameStop (GME) has the following price history information. Looking back at GME historical stock prices for the last five trading days, on June 08, 2026, GME opened at $21.77, traded as high as $22.27 and as low as $21.65, and closed at $22.26. Trading volume was a total of 5.12M shares. On June 09, 2026, GME opened at $22.28, traded as high as $22.46 and as low as $21.92, and closed at $22.28. Trading volume was a total of 5.69M shares. On June 10, 2026, GME opened at $22.02, traded as high as $22.65 and as low as $21.90, and closed at $22.42. Trading volume was a total of 4.43M shares. On June 11, 2026, GME opened at $22.39, traded as high as $22.44 and as low as $21.94, and closed at $22.18. Trading volume was a total of 6.01M shares. On June 12, 2026, GME opened at $22.06, traded as high as $22.16 and as low as $21.50, and closed at $21.77. Trading volume was a total of 5.31M shares.

GME Historical Stock Prices By Date:

GME historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into GameStop shares, starting with a $10,000 purchase of GME, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 06/15/2016
End date: 06/12/2026
Start price/share: $6.53
End price/share: $21.77
Starting shares: 1,531.39
Ending shares: 1,936.48
Dividends reinvested/share: $1.04
Total return: 321.57%
Average Annual Total Return: 15.48%
Starting investment: $10,000.00
Ending investment: $42,159.60
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 06/15/2016
End date: 06/12/2026
Start price/share: $6.53
End price/share: $21.77
Dividends collected/share: $1.04
Total return: 249.31%
Average Annual Total Return: 13.33%
Starting investment: $10,000.00
Ending investment: $34,938.16
Years: 10.00
GME Historical Closing Prices
Date Close
06/08/2026$22.26
06/09/2026$22.28
06/10/2026$22.42
06/11/2026$22.18
06/12/2026$21.77
Services Historical Prices
GME is categorized under the Services sector; below are some other companies in the same sector:

GNC Historical Stock Prices
GNUS Historical Stock Prices
GOLF Historical Stock Prices
GPI Historical Stock Prices
GPIC Historical Stock Prices
GPS Historical Stock Prices
GRBK Historical Stock Prices
GRPN Historical Stock Prices
GSOL Historical Stock Prices
GTIM Historical Stock Prices

Also explore: GME shares outstanding history

Email EnvelopeFree GME Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

GME Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.