Historical Stock Price
ETFs Holding GME »    GME Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/22/2022 $25.13 $26.45 $24.70 $26.30 4.24M
11/23/2022 $25.92 $27.14 $25.92 $26.70 2.74M
11/25/2022 $26.50 $27.05 $26.14 $26.17 1.12M
11/28/2022 $25.79 $26.44 $25.21 $25.29 2.44M
11/29/2022 $25.58 $26.35 $25.32 $25.60 2.03M
GameStop is a retailer providing games and entertainment products. Co.'s geographic segments are: U.S., Canada, Australia and Europe. Each segment consists of retail operations, with stores and ecommerce properties focused on games, entertainment products and technology. Co.'s stores and ecommerce sites operate under the names GameStop®, EB Games® and Micromania™. Co.'s segments also include pop culture themed stores selling collectibles, apparel, gadgets, electronics, toys and other retail products for technology enthusiasts and general consumers, which operating under the Zing Pop Culture® brand. Co.'s brands also include Game Informer® magazine, a print and digital gaming publication.
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 November 22, 2022, GME opened at $25.13, traded as high as $26.45 and as low as $24.70, and closed at $26.30. Trading volume was a total of 4.24M shares. On November 23, 2022, GME opened at $25.92, traded as high as $27.14 and as low as $25.92, and closed at $26.70. Trading volume was a total of 2.74M shares. On November 25, 2022, GME opened at $26.50, traded as high as $27.05 and as low as $26.14, and closed at $26.17. Trading volume was a total of 1.12M shares. On November 28, 2022, GME opened at $25.79, traded as high as $26.44 and as low as $25.21, and closed at $25.29. Trading volume was a total of 2.44M shares. On November 29, 2022, GME opened at $25.58, traded as high as $26.35 and as low as $25.32, and closed at $25.60. Trading volume was a total of 2.03M 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: 12/03/2012
End date: 11/29/2022
Start price/share: $6.46
End price/share: $25.60
Starting shares: 1,547.99
Ending shares: 2,220.32
Dividends reinvested/share: $2.19
Total return: 468.40%
Average Annual Total Return: 18.99%
Starting investment: $10,000.00
Ending investment: $56,844.82
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/03/2012
End date: 11/29/2022
Start price/share: $6.46
End price/share: $25.60
Dividends collected/share: $2.19
Total return: 330.19%
Average Annual Total Return: 15.72%
Starting investment: $10,000.00
Ending investment: $43,026.58
Years: 9.99
Date Close
11/22/2022$26.30
11/23/2022$26.70
11/25/2022$26.17
11/28/2022$25.29
11/29/2022$25.60
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 - 2022, 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.