GameStop Corp. (GME) stock
GMENYSERetail-Computer & Computer Software StoresFiscal year ends January 30Also trades as GME.WT
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 9, 2026Score 11/3028% below fair value
$24.23+0.23 (+0.96%)
Close on Oct 30, 2026Market cap $12.22BP/E 15.9Yield –
Price history
GameStop share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.23
+0.96% on the day
52-week range
$17.79 – $28.30
-14.4% from the high
Change over 52 weeks
+7.3%
From $22.58 on Oct 30, 2025
Average volume
7.63M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $23.99 | $24.29 | $23.07 | $24.23 | +0.96% | 9,263,288 |
| Oct 29, 2026 | $23.63 | $24.09 | $23.38 | $24.00 | +2.87% | 4,988,888 |
| Oct 28, 2026 | $23.24 | $23.78 | $23.10 | $23.33 | -0.13% | 5,050,331 |
| Oct 27, 2026 | $23.73 | $24.04 | $23.32 | $23.36 | -2.26% | 5,533,917 |
| Oct 26, 2026 | $24.82 | $24.99 | $23.78 | $23.90 | -3.71% | 8,390,561 |
| Oct 23, 2026 | $25.34 | $25.61 | $24.68 | $24.82 | -2.24% | 8,375,498 |
| Oct 22, 2026 | $26.00 | $26.25 | $24.62 | $25.39 | -3.42% | 11,843,120 |
| Oct 21, 2026 | $26.39 | $26.86 | $25.95 | $26.29 | -0.68% | 6,488,314 |
| Oct 20, 2026 | $25.73 | $26.48 | $25.30 | $26.47 | +0.11% | 9,140,558 |
| Oct 19, 2026 | $26.65 | $27.16 | $26.15 | $26.44 | -1.38% | 6,777,226 |
| Oct 16, 2026 | $28.04 | $28.08 | $26.72 | $26.81 | -4.32% | 13,042,880 |
| Oct 15, 2026 | $26.75 | $28.30 | $26.58 | $28.02 | +3.20% | 12,316,380 |
| Oct 14, 2026 | $27.71 | $28.22 | $26.77 | $27.15 | -0.26% | 16,468,520 |
| Oct 13, 2026 | $27.10 | $27.53 | $26.75 | $27.22 | -0.04% | 12,765,130 |
| Oct 12, 2026 | $26.21 | $27.25 | $25.77 | $27.23 | +2.52% | 9,114,213 |
| Oct 9, 2026 | $25.23 | $26.76 | $24.90 | $26.56 | +5.06% | 16,294,850 |
| Oct 8, 2026 | $24.10 | $25.82 | $24.04 | $25.28 | +2.85% | 13,060,080 |
| Oct 7, 2026 | $24.53 | $24.74 | $24.41 | $24.58 | -0.73% | 7,594,246 |
| Oct 6, 2026 | $25.04 | $25.20 | $24.47 | $24.76 | -1.90% | 8,259,737 |
| Oct 5, 2026 | $24.97 | $25.78 | $24.77 | $25.24 | +2.19% | 11,957,020 |
| Oct 2, 2026 | $24.20 | $24.70 | $23.88 | $24.70 | +2.45% | 13,520,800 |
| Oct 1, 2026 | $24.41 | $24.68 | $23.99 | $24.11 | -2.19% | 10,688,380 |
| Sep 30, 2026 | $24.47 | $24.88 | $24.17 | $24.65 | +3.75% | 13,603,070 |
| Sep 29, 2026 | $24.00 | $24.07 | $23.30 | $23.76 | -0.83% | 8,227,694 |
| Sep 28, 2026 | $23.26 | $24.18 | $23.22 | $23.96 | +2.44% | 9,549,311 |
| Sep 25, 2026 | $24.96 | $24.96 | $23.06 | $23.39 | -6.51% | 13,239,430 |
| Sep 24, 2026 | $23.93 | $25.25 | $23.72 | $25.02 | +3.39% | 12,203,670 |
| Sep 23, 2026 | $23.94 | $24.70 | $23.86 | $24.20 | +0.71% | 11,846,550 |
| Sep 22, 2026 | $23.50 | $24.33 | $23.29 | $24.03 | +5.58% | 15,090,680 |
| Sep 21, 2026 | $22.78 | $23.11 | $22.52 | $22.76 | +0.53% | 9,783,712 |
| Sep 18, 2026 | $22.90 | $22.95 | $22.34 | $22.64 | -0.57% | 9,601,326 |
| Sep 17, 2026 | $22.12 | $22.81 | $21.92 | $22.77 | +3.59% | 9,002,481 |
| Sep 16, 2026 | $21.48 | $22.06 | $21.39 | $21.98 | +2.52% | 5,858,838 |
| Sep 15, 2026 | $21.51 | $21.57 | $21.13 | $21.44 | -0.83% | 4,904,351 |
| Sep 14, 2026 | $21.00 | $21.94 | $20.73 | $21.62 | +2.22% | 7,797,137 |
| Sep 11, 2026 | $21.04 | $21.36 | $20.84 | $21.15 | +3.73% | 9,888,837 |
| Sep 10, 2026 | $19.88 | $20.52 | $19.60 | $20.39 | +2.51% | 11,576,040 |
| Sep 9, 2026 | $19.10 | $20.24 | $18.97 | $19.89 | +5.29% | 15,594,760 |
| Sep 8, 2026 | $19.35 | $19.50 | $18.72 | $18.89 | -1.41% | 10,418,060 |
| Sep 4, 2026 | $19.33 | $19.50 | $19.04 | $19.16 | -0.36% | 7,146,363 |
| Sep 3, 2026 | $19.00 | $19.39 | $18.99 | $19.23 | +1.37% | 7,226,764 |
| Sep 2, 2026 | $18.83 | $19.05 | $18.75 | $18.97 | +0.85% | 4,756,035 |
| Sep 1, 2026 | $18.25 | $18.88 | $18.20 | $18.81 | +2.34% | 11,751,340 |
| Aug 31, 2026 | $18.75 | $18.92 | $18.21 | $18.38 | +2.85% | 10,945,640 |
| Aug 28, 2026 | $18.30 | $18.33 | $17.85 | $17.87 | -2.08% | 4,532,435 |
| Aug 27, 2026 | $17.99 | $18.33 | $17.80 | $18.25 | +1.56% | 7,303,055 |
| Aug 26, 2026 | $18.02 | $18.09 | $17.85 | $17.97 | -0.66% | 4,589,262 |
| Aug 25, 2026 | $18.00 | $18.10 | $17.85 | $18.09 | +0.28% | 5,582,512 |
| Aug 24, 2026 | $18.30 | $18.35 | $17.93 | $18.04 | -0.93% | 5,015,418 |
| Aug 21, 2026 | $18.15 | $18.25 | $18.01 | $18.21 | +0.94% | 5,333,160 |
| Aug 20, 2026 | $18.01 | $18.10 | $17.79 | $18.04 | +0.06% | 4,940,300 |
| Aug 19, 2026 | $18.08 | $18.23 | $17.92 | $18.03 | +0.45% | 4,887,218 |
| Aug 18, 2026 | $18.38 | $18.38 | $17.92 | $17.95 | -2.45% | 5,645,676 |
| Aug 17, 2026 | $18.61 | $18.61 | $18.32 | $18.40 | -1.39% | 5,731,932 |
| Aug 14, 2026 | $18.65 | $18.79 | $18.44 | $18.66 | +0.48% | 4,233,434 |
| Aug 13, 2026 | $18.53 | $18.74 | $18.33 | $18.57 | +0.16% | 5,369,755 |
| Aug 12, 2026 | $18.82 | $18.82 | $18.43 | $18.54 | -1.49% | 5,162,108 |
| Aug 11, 2026 | $18.75 | $18.90 | $18.58 | $18.82 | +0.16% | 5,306,013 |
| Aug 10, 2026 | $19.60 | $19.61 | $18.75 | $18.79 | -1.93% | 8,613,087 |
| Aug 7, 2026 | $19.21 | $19.26 | $19.03 | $19.16 | -0.36% | 4,766,509 |
| Aug 6, 2026 | $18.99 | $19.40 | $18.63 | $19.23 | +1.16% | 7,354,386 |
| Aug 5, 2026 | $19.28 | $19.35 | $18.93 | $19.01 | -1.04% | 8,358,007 |
| Aug 4, 2026 | $19.02 | $19.30 | $18.69 | $19.21 | +0.79% | 10,836,640 |
| Aug 3, 2026 | $20.46 | $20.50 | $18.55 | $19.06 | -12.25% | 41,713,230 |
| Jul 31, 2026 | $21.85 | $21.99 | $21.66 | $21.72 | -0.73% | 2,509,275 |
| Jul 30, 2026 | $21.76 | $21.93 | $21.61 | $21.88 | +0.18% | 2,360,166 |
| Jul 29, 2026 | $22.17 | $22.18 | $21.78 | $21.84 | -1.44% | 2,646,616 |
| Jul 28, 2026 | $21.55 | $22.26 | $21.54 | $22.16 | +2.97% | 3,964,863 |
| Jul 27, 2026 | $21.28 | $21.56 | $21.27 | $21.52 | +1.65% | 3,907,846 |
| Jul 24, 2026 | $21.36 | $21.50 | $21.13 | $21.17 | -0.84% | 2,575,289 |
| Jul 23, 2026 | $21.48 | $21.54 | $21.21 | $21.35 | -1.16% | 3,683,579 |
| Jul 22, 2026 | $21.80 | $21.88 | $21.54 | $21.60 | -0.87% | 3,171,218 |
| Jul 21, 2026 | $21.78 | $21.90 | $21.58 | $21.79 | +0.14% | 2,916,158 |
| Jul 20, 2026 | $21.89 | $21.98 | $21.67 | $21.76 | -0.59% | 3,923,265 |
| Jul 17, 2026 | $21.86 | $22.07 | $21.67 | $21.89 | -0.14% | 2,624,234 |
| Jul 16, 2026 | $22.30 | $22.51 | $21.86 | $21.92 | -1.53% | 3,517,633 |
| Jul 15, 2026 | $22.49 | $22.62 | $22.16 | $22.26 | -0.76% | 2,560,795 |
| Jul 14, 2026 | $22.05 | $22.53 | $22.05 | $22.43 | +1.82% | 2,782,902 |
| Jul 13, 2026 | $21.75 | $22.35 | $21.73 | $22.03 | +1.61% | 2,917,353 |
| Jul 10, 2026 | $21.94 | $22.02 | $21.66 | $21.68 | -1.23% | 1,846,396 |
| Jul 9, 2026 | $21.70 | $21.99 | $21.53 | $21.95 | +1.15% | 2,625,134 |
| Jul 8, 2026 | $22.00 | $22.11 | $21.63 | $21.70 | -2.25% | 3,680,657 |
| Jul 7, 2026 | $22.79 | $22.89 | $21.95 | $22.20 | -2.46% | 4,749,559 |
| Jul 6, 2026 | $22.60 | $22.89 | $22.33 | $22.76 | -0.26% | 4,089,836 |
| Jul 2, 2026 | $22.75 | $23.11 | $22.60 | $22.82 | +0.80% | 4,610,975 |
| Jul 1, 2026 | $21.95 | $22.75 | $21.91 | $22.64 | +2.54% | 4,476,002 |
| Jun 30, 2026 | $21.85 | $22.18 | $21.70 | $22.08 | +0.23% | 4,358,876 |
| Jun 29, 2026 | $22.05 | $22.15 | $21.88 | $22.03 | +1.24% | 4,060,319 |
| Jun 26, 2026 | $20.94 | $21.85 | $20.94 | $21.76 | +3.57% | 5,703,117 |
| Jun 25, 2026 | $21.36 | $21.41 | $20.93 | $21.01 | -2.01% | 3,832,568 |
| Jun 24, 2026 | $21.18 | $21.65 | $21.17 | $21.44 | +1.71% | 3,354,265 |
| Jun 23, 2026 | $21.00 | $21.49 | $20.93 | $21.08 | -0.28% | 4,002,844 |
| Jun 22, 2026 | $21.28 | $21.61 | $21.11 | $21.14 | -1.77% | 6,373,013 |
| Jun 18, 2026 | $21.45 | $21.67 | $21.35 | $21.52 | +0.05% | 9,220,054 |
| Jun 17, 2026 | $21.44 | $21.93 | $21.23 | $21.51 | +0.23% | 4,680,323 |
| Jun 16, 2026 | $21.64 | $21.70 | $21.13 | $21.46 | -1.29% | 6,375,886 |
| Jun 15, 2026 | $21.70 | $22.03 | $21.65 | $21.74 | -0.14% | 4,762,916 |
| Jun 12, 2026 | $22.06 | $22.16 | $21.50 | $21.77 | -1.85% | 5,328,346 |
| Jun 11, 2026 | $22.39 | $22.44 | $21.94 | $22.18 | -1.07% | 6,013,960 |
| Jun 10, 2026 | $22.02 | $22.65 | $21.90 | $22.42 | +0.63% | 4,425,814 |
| Jun 9, 2026 | $22.28 | $22.46 | $21.92 | $22.28 | +0.09% | 5,686,183 |
| Jun 8, 2026 | $21.77 | $22.27 | $21.65 | $22.26 | +2.11% | 5,115,505 |
| Jun 5, 2026 | $22.26 | $22.35 | $21.33 | $21.80 | -2.11% | 6,429,236 |
| Jun 4, 2026 | $22.33 | $23.07 | $22.20 | $22.27 | +0.41% | 6,818,945 |
| Jun 3, 2026 | $23.28 | $23.68 | $22.12 | $22.18 | +6.02% | 17,884,800 |
| Jun 2, 2026 | $21.14 | $21.24 | $20.89 | $20.92 | -2.06% | 6,025,010 |
| Jun 1, 2026 | $21.02 | $21.56 | $20.89 | $21.36 | +0.85% | 6,769,737 |
| May 29, 2026 | $21.60 | $21.63 | $21.14 | $21.18 | -2.31% | 6,486,801 |
| May 28, 2026 | $21.65 | $21.99 | $21.64 | $21.68 | 0.00% | 3,214,665 |
| May 27, 2026 | $21.80 | $21.88 | $21.49 | $21.68 | -1.05% | 4,203,461 |
| May 26, 2026 | $21.95 | $22.18 | $21.85 | $21.91 | -0.23% | 5,875,502 |
| May 22, 2026 | $22.40 | $22.58 | $21.80 | $21.96 | -2.36% | 5,279,747 |
| May 21, 2026 | $22.44 | $22.62 | $22.21 | $22.49 | -0.27% | 3,145,271 |
| May 20, 2026 | $22.05 | $22.73 | $21.90 | $22.55 | +2.04% | 6,327,568 |
| May 19, 2026 | $21.88 | $22.19 | $21.60 | $22.10 | +0.87% | 4,433,264 |
| May 18, 2026 | $21.62 | $22.09 | $21.42 | $21.91 | +1.48% | 5,260,619 |
| May 15, 2026 | $21.54 | $22.01 | $21.46 | $21.59 | -0.09% | 5,346,608 |
| May 14, 2026 | $22.08 | $22.35 | $21.61 | $21.61 | -2.13% | 5,663,144 |
| May 13, 2026 | $22.33 | $22.48 | $21.98 | $22.08 | -1.30% | 7,356,934 |
| May 12, 2026 | $22.80 | $23.19 | $22.33 | $22.37 | -3.45% | 11,936,650 |
| May 11, 2026 | $24.20 | $24.37 | $23.10 | $23.17 | -4.57% | 17,915,540 |
| May 8, 2026 | $24.14 | $24.42 | $23.82 | $24.28 | +1.29% | 5,957,749 |
| May 7, 2026 | $25.12 | $25.25 | $23.79 | $23.97 | -4.77% | 8,794,029 |
| May 6, 2026 | $24.30 | $25.44 | $23.96 | $25.17 | +3.88% | 11,606,480 |
| May 5, 2026 | $23.21 | $24.73 | $22.85 | $24.23 | +1.64% | 17,979,580 |
| May 4, 2026 | $25.11 | $26.15 | $23.67 | $23.84 | -10.14% | 40,178,570 |
| May 1, 2026 | $24.85 | $26.88 | $24.85 | $26.53 | +6.33% | 20,284,940 |
| Apr 30, 2026 | $24.36 | $25.08 | $24.21 | $24.95 | +1.75% | 4,492,523 |
| Apr 29, 2026 | $24.99 | $25.04 | $24.00 | $24.52 | -2.27% | 7,071,464 |
| Apr 28, 2026 | $25.31 | $25.42 | $24.80 | $25.09 | -1.26% | 4,326,845 |
| Apr 27, 2026 | $25.00 | $25.63 | $24.92 | $25.41 | +1.84% | 6,260,405 |
| Apr 24, 2026 | $25.21 | $25.25 | $24.73 | $24.95 | -0.24% | 5,148,859 |
| Apr 23, 2026 | $25.84 | $26.02 | $24.73 | $25.01 | -2.53% | 8,576,900 |
| Apr 22, 2026 | $24.71 | $25.74 | $24.70 | $25.66 | +4.91% | 9,643,688 |
| Apr 21, 2026 | $25.05 | $25.33 | $24.43 | $24.46 | -1.85% | 6,472,841 |
| Apr 20, 2026 | $24.17 | $25.05 | $24.08 | $24.92 | +1.51% | 6,199,668 |
| Apr 17, 2026 | $25.19 | $25.34 | $24.37 | $24.55 | -2.50% | 8,161,048 |
| Apr 16, 2026 | $24.91 | $25.49 | $24.54 | $25.18 | +1.57% | 10,701,100 |
| Apr 15, 2026 | $24.15 | $24.85 | $24.03 | $24.79 | +3.16% | 11,695,360 |
| Apr 14, 2026 | $23.45 | $24.30 | $23.43 | $24.03 | +2.69% | 10,482,680 |
| Apr 13, 2026 | $23.00 | $23.43 | $22.73 | $23.40 | +0.78% | 5,516,061 |
| Apr 10, 2026 | $22.95 | $23.25 | $22.51 | $23.22 | +1.53% | 5,856,407 |
| Apr 9, 2026 | $22.90 | $23.35 | $22.83 | $22.87 | -0.17% | 3,163,769 |
| Apr 8, 2026 | $23.70 | $23.76 | $22.89 | $22.91 | -2.22% | 6,788,641 |
| Apr 7, 2026 | $23.08 | $23.54 | $22.68 | $23.43 | +1.52% | 10,668,310 |
| Apr 6, 2026 | $23.31 | $23.62 | $23.08 | $23.08 | -1.20% | 3,660,083 |
| Apr 2, 2026 | $22.58 | $23.43 | $22.57 | $23.36 | +2.64% | 3,855,173 |
| Apr 1, 2026 | $23.29 | $23.35 | $22.72 | $22.76 | -1.22% | 4,417,720 |
| Mar 31, 2026 | $22.40 | $23.10 | $22.38 | $23.04 | +3.46% | 8,431,059 |
| Mar 30, 2026 | $22.35 | $22.63 | $22.06 | $22.27 | +0.77% | 6,651,600 |
| Mar 27, 2026 | $22.66 | $22.79 | $22.03 | $22.10 | -2.04% | 5,068,847 |
| Mar 26, 2026 | $22.91 | $23.22 | $22.45 | $22.56 | -2.25% | 6,905,942 |
| Mar 25, 2026 | $22.78 | $23.50 | $22.46 | $23.08 | +1.18% | 7,850,125 |
| Mar 24, 2026 | $22.76 | $23.10 | $22.45 | $22.81 | -0.96% | 8,085,909 |
| Mar 23, 2026 | $22.70 | $23.15 | $22.56 | $23.03 | +2.04% | 5,227,260 |
| Mar 20, 2026 | $23.10 | $23.18 | $22.36 | $22.57 | -2.84% | 7,088,101 |
| Mar 19, 2026 | $22.95 | $23.35 | $22.72 | $23.23 | -0.56% | 5,194,519 |
| Mar 18, 2026 | $23.52 | $23.65 | $23.29 | $23.36 | -0.97% | 3,075,865 |
| Mar 17, 2026 | $23.30 | $23.80 | $23.28 | $23.59 | +1.33% | 3,078,383 |
| Mar 16, 2026 | $23.67 | $23.82 | $23.26 | $23.28 | -1.06% | 6,134,901 |
| Mar 13, 2026 | $24.30 | $24.74 | $23.50 | $23.53 | -3.68% | 6,399,440 |
| Mar 12, 2026 | $24.40 | $24.64 | $24.11 | $24.43 | -0.12% | 5,201,777 |
| Mar 11, 2026 | $24.29 | $24.68 | $23.96 | $24.46 | +0.37% | 5,152,608 |
| Mar 10, 2026 | $24.52 | $25.00 | $24.33 | $24.37 | -1.73% | 5,144,420 |
| Mar 9, 2026 | $24.00 | $24.97 | $23.93 | $24.80 | +1.76% | 7,210,920 |
| Mar 6, 2026 | $23.73 | $24.39 | $23.62 | $24.37 | +2.05% | 5,825,288 |
| Mar 5, 2026 | $23.80 | $24.23 | $23.53 | $23.88 | +0.04% | 5,297,088 |
| Mar 4, 2026 | $23.95 | $24.20 | $23.77 | $23.87 | +0.21% | 3,485,561 |
| Mar 3, 2026 | $23.78 | $24.17 | $23.45 | $23.82 | -1.57% | 4,123,953 |
| Mar 2, 2026 | $23.54 | $24.21 | $23.40 | $24.20 | +0.71% | 4,620,636 |
| Feb 27, 2026 | $23.79 | $24.22 | $23.70 | $24.03 | -0.29% | 4,338,038 |
| Feb 26, 2026 | $24.21 | $24.53 | $23.72 | $24.10 | -0.50% | 5,070,542 |
| Feb 25, 2026 | $23.85 | $24.31 | $23.70 | $24.22 | +1.89% | 4,568,075 |
| Feb 24, 2026 | $23.69 | $24.34 | $23.55 | $23.77 | +0.55% | 5,466,663 |
| Feb 23, 2026 | $23.24 | $23.70 | $22.79 | $23.64 | +0.90% | 5,669,358 |
| Feb 20, 2026 | $23.56 | $23.81 | $23.40 | $23.43 | -1.97% | 4,169,423 |
| Feb 19, 2026 | $23.77 | $24.09 | $23.58 | $23.90 | +0.13% | 3,626,279 |
| Feb 18, 2026 | $23.25 | $24.04 | $23.09 | $23.87 | +2.62% | 5,007,822 |
| Feb 17, 2026 | $23.55 | $23.82 | $23.23 | $23.26 | -1.32% | 4,338,340 |
| Feb 13, 2026 | $23.61 | $24.09 | $23.44 | $23.57 | +0.21% | 6,331,554 |
| Feb 12, 2026 | $24.21 | $24.37 | $23.36 | $23.52 | -2.85% | 6,684,495 |
| Feb 11, 2026 | $24.81 | $24.83 | $24.04 | $24.21 | -2.46% | 4,755,915 |
| Feb 10, 2026 | $24.51 | $25.21 | $24.02 | $24.82 | +0.73% | 5,797,469 |
| Feb 9, 2026 | $24.89 | $24.97 | $24.20 | $24.64 | -1.36% | 5,328,353 |
| Feb 6, 2026 | $24.80 | $25.40 | $24.44 | $24.98 | +1.17% | 10,022,600 |
| Feb 5, 2026 | $24.75 | $25.50 | $24.55 | $24.69 | -1.16% | 10,155,510 |
| Feb 4, 2026 | $24.48 | $25.16 | $24.05 | $24.98 | +1.88% | 9,779,719 |
| Feb 3, 2026 | $25.16 | $25.30 | $23.84 | $24.52 | -5.15% | 15,876,420 |
| Feb 2, 2026 | $24.38 | $25.93 | $24.05 | $25.85 | +8.25% | 24,507,550 |
| Jan 30, 2026 | $23.29 | $24.01 | $23.29 | $23.88 | +4.69% | 16,706,710 |
| Jan 29, 2026 | $23.50 | $23.60 | $22.70 | $22.81 | -3.51% | 7,555,114 |
| Jan 28, 2026 | $24.23 | $24.25 | $23.37 | $23.64 | -2.35% | 8,514,542 |
| Jan 27, 2026 | $24.00 | $24.50 | $23.24 | $24.21 | +0.83% | 16,600,910 |
| Jan 26, 2026 | $23.46 | $25.01 | $22.95 | $24.01 | +4.44% | 37,432,250 |
| Jan 23, 2026 | $23.14 | $23.17 | $22.27 | $22.99 | -0.65% | 10,347,470 |
| Jan 22, 2026 | $22.40 | $23.50 | $22.17 | $23.14 | +6.69% | 15,762,960 |
| Jan 21, 2026 | $21.67 | $21.93 | $21.36 | $21.69 | +2.80% | 8,366,880 |
| Jan 20, 2026 | $20.80 | $21.25 | $20.69 | $21.10 | 0.00% | 6,826,516 |
| Jan 16, 2026 | $21.33 | $21.47 | $21.06 | $21.10 | -1.22% | 3,731,495 |
| Jan 15, 2026 | $20.97 | $21.42 | $20.88 | $21.36 | +1.62% | 4,995,435 |
| Jan 14, 2026 | $21.00 | $21.08 | $20.79 | $21.02 | 0.00% | 4,112,831 |
| Jan 13, 2026 | $20.99 | $21.21 | $20.84 | $21.02 | +0.19% | 4,121,054 |
| Jan 12, 2026 | $21.08 | $21.31 | $20.92 | $20.98 | -1.18% | 3,563,684 |
| Jan 9, 2026 | $21.28 | $21.73 | $21.05 | $21.23 | -0.89% | 5,034,887 |
| Jan 8, 2026 | $21.20 | $21.44 | $21.09 | $21.42 | +0.61% | 4,131,769 |
| Jan 7, 2026 | $21.65 | $22.02 | $21.19 | $21.29 | +3.05% | 10,674,070 |
| Jan 6, 2026 | $20.63 | $20.91 | $20.57 | $20.66 | -0.29% | 3,405,040 |
| Jan 5, 2026 | $20.65 | $20.83 | $20.33 | $20.72 | +0.48% | 7,673,734 |
| Jan 2, 2026 | $20.26 | $20.87 | $20.16 | $20.62 | +2.69% | 4,551,690 |
| Dec 31, 2025 | $20.45 | $20.49 | $19.99 | $20.08 | -2.05% | 6,422,287 |
| Dec 30, 2025 | $20.53 | $20.70 | $20.35 | $20.50 | -0.15% | 4,569,480 |
| Dec 29, 2025 | $21.04 | $21.29 | $20.46 | $20.53 | -2.66% | 6,005,575 |
| Dec 26, 2025 | $21.50 | $21.50 | $20.96 | $21.09 | -2.04% | 3,820,404 |
| Dec 24, 2025 | $21.23 | $21.57 | $21.23 | $21.53 | +0.70% | 1,781,042 |
| Dec 23, 2025 | $21.66 | $21.68 | $21.13 | $21.38 | -1.66% | 4,384,537 |
| Dec 22, 2025 | $22.52 | $22.78 | $21.70 | $21.74 | -3.42% | 6,481,133 |
| Dec 19, 2025 | $22.58 | $22.64 | $22.28 | $22.51 | -0.22% | 7,379,321 |
| Dec 18, 2025 | $22.96 | $23.10 | $22.53 | $22.56 | -2.04% | 4,589,257 |
| Dec 17, 2025 | $22.29 | $23.17 | $22.27 | $23.03 | +3.37% | 6,132,226 |
| Dec 16, 2025 | $22.16 | $22.34 | $21.80 | $22.28 | +0.86% | 3,922,858 |
| Dec 15, 2025 | $21.36 | $22.58 | $21.08 | $22.09 | +4.05% | 8,010,605 |
| Dec 12, 2025 | $21.89 | $21.97 | $21.09 | $21.23 | -2.88% | 5,365,898 |
| Dec 11, 2025 | $22.02 | $22.18 | $21.53 | $21.86 | -1.18% | 4,645,586 |
| Dec 10, 2025 | $21.57 | $22.47 | $21.50 | $22.12 | -4.28% | 11,543,760 |
| Dec 9, 2025 | $23.25 | $24.00 | $23.10 | $23.11 | -1.03% | 9,159,102 |
| Dec 8, 2025 | $23.03 | $23.55 | $23.02 | $23.35 | +1.52% | 5,318,919 |
| Dec 5, 2025 | $23.00 | $23.07 | $22.53 | $23.00 | +0.22% | 5,688,195 |
| Dec 4, 2025 | $23.26 | $23.47 | $22.65 | $22.95 | -1.12% | 7,195,815 |
| Dec 3, 2025 | $22.91 | $23.28 | $22.72 | $23.21 | +1.75% | 11,079,700 |
| Dec 2, 2025 | $22.80 | $23.37 | $22.48 | $22.81 | +0.09% | 8,105,087 |
| Dec 1, 2025 | $22.15 | $23.07 | $22.11 | $22.79 | +1.15% | 7,895,904 |
| Nov 28, 2025 | $22.28 | $22.75 | $22.04 | $22.53 | +4.16% | 8,789,295 |
| Nov 26, 2025 | $21.18 | $21.83 | $21.11 | $21.63 | +2.71% | 4,644,241 |
| Nov 25, 2025 | $20.49 | $21.36 | $20.31 | $21.06 | +2.78% | 4,794,851 |
| Nov 24, 2025 | $20.19 | $20.56 | $20.12 | $20.49 | +1.74% | 5,577,591 |
| Nov 21, 2025 | $19.95 | $20.63 | $19.94 | $20.14 | +1.00% | 5,514,125 |
| Nov 20, 2025 | $20.55 | $20.69 | $19.93 | $19.94 | -2.35% | 6,028,877 |
| Nov 19, 2025 | $20.40 | $20.51 | $20.11 | $20.42 | -0.39% | 5,194,324 |
| Nov 18, 2025 | $20.39 | $20.67 | $20.18 | $20.50 | 0.00% | 3,733,252 |
| Nov 17, 2025 | $20.57 | $20.84 | $20.27 | $20.50 | -0.77% | 4,968,176 |
| Nov 14, 2025 | $20.65 | $20.99 | $20.41 | $20.66 | -1.43% | 5,887,642 |
| Nov 13, 2025 | $21.28 | $21.33 | $20.88 | $20.96 | -1.87% | 7,415,436 |
| Nov 12, 2025 | $21.46 | $21.74 | $21.26 | $21.36 | -0.42% | 4,341,284 |
| Nov 11, 2025 | $21.42 | $21.62 | $21.23 | $21.45 | -0.19% | 2,856,338 |
| Nov 10, 2025 | $21.67 | $21.81 | $21.30 | $21.49 | -0.05% | 4,724,873 |
| Nov 7, 2025 | $21.10 | $21.74 | $20.95 | $21.50 | +0.70% | 6,533,306 |
| Nov 6, 2025 | $21.96 | $22.02 | $21.35 | $21.35 | -3.00% | 5,718,101 |
| Nov 5, 2025 | $21.98 | $22.34 | $21.89 | $22.01 | +0.14% | 3,885,626 |
| Nov 4, 2025 | $21.87 | $22.27 | $21.58 | $21.98 | -0.59% | 5,155,852 |
| Nov 3, 2025 | $22.25 | $22.42 | $21.96 | $22.11 | -0.81% | 6,276,116 |
| Oct 31, 2025 | $22.78 | $22.80 | $22.29 | $22.29 | -1.28% | 4,990,691 |
| Oct 30, 2025 | $23.17 | $23.27 | $22.56 | $22.58 | -3.42% | 6,438,442 |
| Oct 29, 2025 | $23.34 | $23.42 | $22.88 | $23.38 | +0.34% | 5,696,936 |
| Oct 28, 2025 | $23.52 | $23.63 | $23.22 | $23.30 | -0.98% | 7,984,105 |
| Oct 27, 2025 | $24.50 | $24.54 | $23.44 | $23.53 | +0.99% | 9,428,707 |
| Oct 24, 2025 | $23.45 | $23.60 | $23.22 | $23.30 | -1.40% | 5,771,165 |
| Oct 23, 2025 | $22.53 | $23.83 | $22.46 | $23.63 | +5.07% | 10,637,950 |
| Oct 22, 2025 | $22.69 | $23.33 | $22.24 | $22.49 | -1.36% | 11,012,890 |
| Oct 21, 2025 | $23.08 | $23.34 | $22.80 | $22.80 | -2.44% | 6,387,180 |
| Oct 20, 2025 | $23.12 | $23.39 | $23.12 | $23.37 | – | 4,424,363 |
Seasonality
GME return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 154.6% | -8.3% | 7.7% | 3.0% | 10.6% | -2.0% | -7.5% | 3.4% | 13.4% | -3.5% | 12.0% | -4.0% |
| Months up | 3 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 18.9% | 0.6% | -4.1% | 8.3% | -15.1% | 4.2% | -1.6% | -15.4% | 34.1% | -1.7% | ||
| 2025 | -14.2% | -6.9% | -10.9% | 24.8% | 7.0% | -18.2% | -8.0% | -0.2% | 21.7% | -18.3% | 1.1% | -10.9% |
| 2024 | -18.8% | 0.3% | -12.3% | -11.4% | 108.7% | 6.7% | -8.2% | 3.3% | -2.1% | -3.3% | 31.0% | 7.9% |
| 2023 | 18.5% | -12.1% | 19.7% | -16.2% | 24.7% | 0.8% | -8.5% | -16.4% | -11.3% | -16.3% | 5.7% | 20.5% |
| 2022 | -26.6% | 13.2% | 35.1% | -24.9% | -0.3% | -2.0% | 11.2% | -15.8% | -12.3% | 12.7% | -7.4% | -29.6% |
| 2021 | 1625.1% | -68.7% | 86.6% | -8.6% | 27.9% | -3.5% | -24.8% | 35.5% | -19.6% | 4.6% | 6.9% | -24.4% |
| 2020 | -36.8% | -6.2% | -2.8% | 63.7% | -29.1% | 6.9% | -7.6% | 66.6% | 52.7% | 2.6% | 58.2% | 13.8% |
| 2019 | -10.1% | 3.2% | -10.2% | -14.9% | -12.4% | -27.8% | -26.5% | -1.2% | 39.0% | -1.4% | 16.5% | -4.1% |
| 2018 | -6.4% | -6.7% | -17.6% | 8.2% | -3.3% | 13.3% | -1.1% | -7.9% | 17.7% | -4.4% | -6.4% | -5.0% |
| 2017 | -3.0% | -0.2% | -6.3% | 0.6% | -2.4% | -0.7% | 0.4% | -14.7% | 13.9% | -9.5% | 2.3% | -4.3% |