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
08/04/2020 $4.13 $4.74 $4.13 $4.43 10.36M
08/05/2020 $4.50 $4.76 $4.25 $4.63 4.93M
08/06/2020 $4.60 $4.66 $4.38 $4.43 1.90M
08/07/2020 $4.39 $4.40 $4.06 $4.16 3.33M
08/10/2020 $4.20 $4.57 $4.18 $4.33 4.56M
GameStop is a video game omni-channel retailer. Co. provides new and pre-owned video gaming consoles, accessories and video game titles, in both physical and digital formats. Co. also provides fans a variety of POP! vinyl figures, collectibles board games and more. Through Co.'s buy-sell-trade program, gamers can trade in video game consoles, games, and accessories, as well as consumer electronics for cash or in-store credit. Co.'s consumer product network also includes www.gamestop.com and Game Informer magazine, a print and digital video game publication. Co.'s U.S. loyalty program, PowerUp Rewards™, gives its customers access to video game related rewards.
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 August 04, 2020, GME opened at $4.13, traded as high as $4.74 and as low as $4.13, and closed at $4.43. Trading volume was a total of 10.36M shares. On August 05, 2020, GME opened at $4.50, traded as high as $4.76 and as low as $4.25, and closed at $4.63. Trading volume was a total of 4.93M shares. On August 06, 2020, GME opened at $4.60, traded as high as $4.66 and as low as $4.38, and closed at $4.43. Trading volume was a total of 1.90M shares. On August 07, 2020, GME opened at $4.39, traded as high as $4.40 and as low as $4.06, and closed at $4.16. Trading volume was a total of 3.33M shares. On August 10, 2020, GME opened at $4.20, traded as high as $4.57 and as low as $4.18, and closed at $4.33. Trading volume was a total of 4.56M 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: 08/11/2010
End date: 08/10/2020
Start price/share: $19.86
End price/share: $4.33
Starting shares: 503.52
Ending shares: 749.49
Dividends reinvested/share: $9.56
Total return: -67.55%
Average Annual Total Return: -10.64%
Starting investment: $10,000.00
Ending investment: $3,244.62
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/11/2010
End date: 08/10/2020
Start price/share: $19.86
End price/share: $4.33
Dividends collected/share: $9.56
Total return: -30.06%
Average Annual Total Return: -3.51%
Starting investment: $10,000.00
Ending investment: $6,994.20
Years: 10.01
Date Close
08/04/2020$4.43
08/05/2020$4.63
08/06/2020$4.43
08/07/2020$4.16
08/10/2020$4.33
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

GME Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.