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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.41 | $28.30 | $23.07 | $24.23 | -1.70% | 220,933,937 |
| Sep 2026 | $18.25 | $25.25 | $18.20 | $24.65 | +34.11% | 209,066,449 |
| Aug 2026 | $20.46 | $20.50 | $17.79 | $18.38 | -15.38% | 166,219,777 |
| Jul 2026 | $21.95 | $23.11 | $21.13 | $21.72 | -1.63% | 72,139,751 |
| Jun 2026 | $21.02 | $23.68 | $20.89 | $22.08 | +4.25% | 127,221,717 |
| May 2026 | $24.85 | $26.88 | $21.14 | $21.18 | -15.11% | 197,247,122 |
| Apr 2026 | $23.29 | $26.02 | $22.51 | $24.95 | +8.29% | 143,159,545 |
| Mar 2026 | $23.54 | $25.00 | $22.03 | $23.04 | -4.12% | 125,254,202 |
| Feb 2026 | $24.38 | $25.93 | $22.79 | $24.03 | +0.63% | 141,494,125 |
| Jan 2026 | $20.26 | $25.01 | $20.16 | $23.88 | +18.92% | 184,109,041 |
| Dec 2025 | $22.15 | $24.00 | $19.99 | $20.08 | -10.87% | 139,496,691 |
| Nov 2025 | $22.25 | $22.75 | $19.93 | $22.53 | +1.08% | 102,039,306 |
| Oct 2025 | $27.25 | $28.10 | $22.24 | $22.29 | -18.29% | 186,191,240 |
| Sep 2025 | $22.36 | $27.34 | $22.18 | $27.28 | +21.73% | 230,837,901 |
| Aug 2025 | $22.32 | $23.21 | $21.92 | $22.41 | -0.18% | 112,313,723 |
| Jul 2025 | $24.15 | $24.84 | $22.27 | $22.45 | -7.95% | 200,617,463 |
| Jun 2025 | $29.87 | $31.05 | $21.54 | $24.39 | -18.15% | 455,094,967 |
| May 2025 | $27.98 | $35.81 | $25.67 | $29.80 | +6.96% | 295,869,750 |
| Apr 2025 | $22.76 | $28.25 | $20.78 | $27.86 | +24.82% | 216,303,132 |
| Mar 2025 | $25.26 | $29.80 | $20.73 | $22.32 | -10.86% | 284,577,753 |
| Feb 2025 | $25.57 | $28.97 | $23.83 | $25.04 | -6.91% | 110,678,890 |
| Jan 2025 | $31.84 | $34.40 | $26.33 | $26.90 | -14.17% | 135,169,652 |
| Dec 2024 | $28.96 | $34.37 | $26.15 | $31.34 | +7.88% | 281,398,642 |
| Nov 2024 | $22.40 | $32.12 | $21.88 | $29.05 | +30.97% | 259,073,244 |
| Oct 2024 | $22.95 | $24.54 | $20.30 | $22.18 | -3.27% | 130,272,849 |
| Sep 2024 | $24.15 | $25.02 | $19.31 | $22.93 | -2.09% | 276,264,715 |
| Aug 2024 | $22.92 | $23.48 | $18.73 | $23.42 | +3.31% | 133,244,545 |
| Jul 2024 | $23.35 | $29.79 | $22.31 | $22.67 | -8.18% | 308,670,425 |
| Jun 2024 | $40.19 | $48.00 | $22.55 | $24.69 | +6.70% | 1,708,256,820 |
| May 2024 | $11.03 | $64.83 | $10.70 | $23.14 | +108.66% | 1,305,861,873 |
| Apr 2024 | $12.63 | $12.67 | $9.95 | $11.09 | -11.42% | 92,586,346 |
| Mar 2024 | $14.18 | $15.89 | $12.47 | $12.52 | -12.26% | 109,035,223 |
| Feb 2024 | $14.34 | $15.23 | $13.12 | $14.27 | +0.28% | 53,472,552 |
| Jan 2024 | $17.25 | $17.60 | $13.71 | $14.23 | -18.82% | 63,343,668 |
| Dec 2023 | $14.52 | $18.59 | $13.56 | $17.53 | +20.48% | 168,407,960 |
| Nov 2023 | $13.78 | $17.56 | $11.83 | $14.55 | +5.66% | 148,509,210 |
| Oct 2023 | $16.30 | $16.31 | $12.59 | $13.77 | -16.34% | 71,829,219 |
| Sep 2023 | $18.66 | $19.48 | $16.40 | $16.46 | -11.27% | 73,568,340 |
| Aug 2023 | $21.95 | $22.00 | $16.18 | $18.55 | -16.44% | 59,304,059 |
| Jul 2023 | $24.29 | $25.11 | $21.79 | $22.20 | -8.45% | 47,306,748 |
| Jun 2023 | $24.04 | $27.65 | $20.10 | $24.25 | +0.83% | 128,260,513 |
| May 2023 | $19.16 | $24.80 | $18.06 | $24.05 | +24.68% | 64,068,845 |
| Apr 2023 | $22.94 | $23.85 | $18.65 | $19.29 | -16.20% | 49,898,906 |
| Mar 2023 | $18.92 | $27.00 | $15.53 | $23.02 | +19.71% | 171,946,652 |
| Feb 2023 | $21.49 | $24.88 | $18.89 | $19.23 | -12.07% | 81,865,591 |
| Jan 2023 | $18.64 | $23.48 | $15.41 | $21.87 | +18.47% | 103,365,528 |
| Dec 2022 | $26.00 | $27.87 | $16.98 | $18.46 | -29.57% | 116,516,141 |
| Nov 2022 | $29.40 | $29.69 | $21.89 | $26.21 | -7.42% | 81,888,567 |
| Oct 2022 | $25.14 | $34.99 | $23.91 | $28.31 | +12.65% | 102,994,919 |
| Sep 2022 | $28.00 | $30.34 | $23.42 | $25.13 | -12.26% | 109,173,278 |
| Aug 2022 | $33.80 | $47.99 | $28.26 | $28.64 | -15.79% | 164,419,359 |
| Jul 2022 | $30.28 | $40.41 | $28.34 | $34.01 | +11.23% | 211,850,319 |
| Jun 2022 | $30.71 | $38.25 | $28.58 | $30.58 | -1.96% | 278,666,568 |
| May 2022 | $30.91 | $37.12 | $19.44 | $31.19 | -0.26% | 368,168,108 |
| Apr 2022 | $47.23 | $47.44 | $30.13 | $31.27 | -24.92% | 231,663,772 |
| Mar 2022 | $30.55 | $49.85 | $19.40 | $41.65 | +35.06% | 636,583,856 |
| Feb 2022 | $28.25 | $33.21 | $23.77 | $30.84 | +13.23% | 185,145,860 |
| Jan 2022 | $37.31 | $40.08 | $21.57 | $27.23 | -26.59% | 338,587,140 |
| Dec 2021 | $49.85 | $50.03 | $32.38 | $37.10 | -24.37% | 238,032,488 |
| Nov 2021 | $45.63 | $63.92 | $45.51 | $49.05 | +6.92% | 213,290,960 |
| Oct 2021 | $44.85 | $48.05 | $41.45 | $45.88 | +4.58% | 143,288,096 |
| Sep 2021 | $56.00 | $57.86 | $41.70 | $43.87 | -19.60% | 254,061,944 |
| Aug 2021 | $40.50 | $56.75 | $36.31 | $54.56 | +35.45% | 328,233,932 |
| Jul 2021 | $53.35 | $54.21 | $39.50 | $40.28 | -24.76% | 216,068,352 |
| Jun 2021 | $58.37 | $86.17 | $49.25 | $53.54 | -3.54% | 740,087,928 |
| May 2021 | $44.37 | $67.20 | $34.13 | $55.50 | +27.89% | 545,378,092 |
| Apr 2021 | $48.34 | $49.24 | $33.00 | $43.40 | -8.55% | 689,713,568 |
| Mar 2021 | $26.14 | $87.13 | $24.99 | $47.46 | +86.57% | 2,719,142,816 |
| Feb 2021 | $79.14 | $80.50 | $9.63 | $25.44 | -68.70% | 3,310,247,840 |
| Jan 2021 | $4.75 | $120.75 | $4.27 | $81.25 | +1625.05% | 5,049,588,224 |
| Dec 2020 | $4.28 | $5.59 | $3.04 | $4.71 | +13.77% | 1,005,346,280 |
| Nov 2020 | $2.71 | $4.86 | $2.63 | $4.14 | +58.17% | 646,091,824 |
| Oct 2020 | $2.52 | $3.97 | $2.28 | $2.62 | +2.65% | 1,439,548,220 |
| Sep 2020 | $1.83 | $2.79 | $1.47 | $2.55 | +52.69% | 1,019,844,604 |
| Aug 2020 | $1.01 | $1.79 | $0.9988 | $1.67 | +66.58% | 469,089,300 |
| Jul 2020 | $1.08 | $1.14 | $0.9425 | $1.00 | -7.60% | 222,000,852 |
| Jun 2020 | $1.03 | $1.38 | $1.01 | $1.09 | +6.90% | 401,168,380 |
| May 2020 | $1.41 | $1.55 | $0.99 | $1.02 | -29.14% | 214,116,440 |
| Apr 2020 | $0.8625 | $1.62 | $0.6425 | $1.43 | +63.71% | 398,948,916 |
| Mar 2020 | $0.90 | $1.27 | $0.8475 | $0.875 | -2.78% | 402,020,796 |
| Feb 2020 | $0.97 | $1.13 | $0.7962 | $0.90 | -6.25% | 223,162,480 |
| Jan 2020 | $1.54 | $1.62 | $0.9575 | $0.96 | -36.84% | 324,290,128 |
| Dec 2019 | $1.59 | $1.73 | $1.30 | $1.52 | -4.10% | 485,065,828 |
| Nov 2019 | $1.36 | $1.60 | $1.34 | $1.59 | +16.54% | 227,721,564 |
| Oct 2019 | $1.41 | $1.66 | $1.24 | $1.36 | -1.45% | 424,659,988 |
| Sep 2019 | $0.9925 | $1.41 | $0.915 | $1.38 | +39.04% | 840,050,956 |
| Aug 2019 | $1.01 | $1.09 | $0.7875 | $0.9925 | -1.24% | 604,245,600 |
| Jul 2019 | $1.38 | $1.41 | $0.975 | $1.01 | -26.51% | 620,052,860 |
| Jun 2019 | $1.90 | $1.96 | $1.18 | $1.37 | -27.84% | 681,216,712 |
| May 2019 | $2.17 | $2.25 | $1.83 | $1.90 | -12.37% | 269,690,244 |
| Apr 2019 | $2.57 | $2.61 | $2.13 | $2.16 | -14.86% | 457,097,012 |
| Mar 2019 | $2.97 | $3.03 | $2.52 | $2.54 | -13.16% | 268,223,216 |
| Feb 2019 | $2.83 | $2.98 | $2.75 | $2.93 | +3.17% | 218,722,440 |
| Jan 2019 | $3.11 | $4.23 | $2.78 | $2.84 | -10.14% | 428,611,552 |
| Dec 2018 | $3.46 | $3.53 | $2.89 | $3.16 | -7.61% | 200,469,224 |
| Nov 2018 | $3.65 | $13.71 | $3.04 | $3.42 | -6.44% | 337,647,640 |
| Oct 2018 | $3.82 | $3.90 | $3.41 | $3.65 | -4.39% | 209,180,244 |
| Sep 2018 | $3.29 | $4.26 | $3.27 | $3.82 | +15.07% | 300,385,792 |
| Aug 2018 | $3.61 | $4.32 | $3.30 | $3.32 | -7.91% | 336,390,684 |
| Jul 2018 | $3.65 | $3.91 | $3.50 | $3.60 | -1.10% | 208,358,092 |
| Jun 2018 | $3.20 | $4.00 | $3.18 | $3.64 | +10.38% | 628,897,148 |
| May 2018 | $3.40 | $3.47 | $3.06 | $3.30 | -3.30% | 393,782,040 |
| Apr 2018 | $3.13 | $3.55 | $3.13 | $3.41 | +8.16% | 377,338,980 |
| Mar 2018 | $3.95 | $4.06 | $3.05 | $3.16 | -19.57% | 412,535,648 |
| Feb 2018 | $4.18 | $4.25 | $3.78 | $3.92 | -6.66% | 260,869,844 |
| Jan 2018 | $4.49 | $5.08 | $4.15 | $4.20 | -6.35% | 359,023,816 |
| Dec 2017 | $4.68 | $4.97 | $4.49 | $4.49 | -4.27% | 231,502,960 |
| Nov 2017 | $4.67 | $4.92 | $3.96 | $4.69 | +0.32% | 425,946,008 |
| Oct 2017 | $5.16 | $5.17 | $4.65 | $4.67 | -9.54% | 152,425,808 |
| Sep 2017 | $4.65 | $5.24 | $4.64 | $5.17 | +11.68% | 161,512,736 |
| Aug 2017 | $5.42 | $5.59 | $4.62 | $4.63 | -14.71% | 286,232,072 |
| Jul 2017 | $5.44 | $5.50 | $5.16 | $5.42 | +0.37% | 140,428,840 |
| Jun 2017 | $5.54 | $5.74 | $5.07 | $5.40 | -2.39% | 222,599,768 |
| May 2017 | $5.69 | $6.33 | $5.31 | $5.54 | -2.42% | 303,992,464 |
| Apr 2017 | $5.63 | $5.99 | $5.39 | $5.67 | +0.62% | 192,449,332 |
| Mar 2017 | $6.14 | $6.33 | $5.06 | $5.64 | -7.73% | 345,844,544 |
| Feb 2017 | $6.12 | $6.67 | $5.89 | $6.11 | -0.20% | 162,952,456 |
| Jan 2017 | $6.36 | $6.51 | $5.57 | $6.12 | -3.05% | 245,077,616 |
| Dec 2016 | $6.17 | $6.71 | $6.03 | $6.32 | +2.31% | 170,991,412 |
| Nov 2016 | $6.00 | $6.62 | $5.03 | $6.17 | +2.66% | 283,264,940 |
| Oct 2016 | $6.90 | $6.97 | $5.92 | $6.01 | -12.83% | 206,181,484 |
| Sep 2016 | $7.12 | $7.17 | $6.67 | $6.90 | -2.82% | 164,595,200 |
| Aug 2016 | $7.74 | $8.17 | $7.07 | $7.10 | -8.27% | 278,633,600 |
| Jul 2016 | $6.72 | $7.96 | $6.43 | $7.74 | +16.44% | 234,003,600 |
| Jun 2016 | $7.26 | $7.33 | $6.30 | $6.65 | -8.66% | 218,932,400 |
| May 2016 | $8.20 | $8.22 | $6.88 | $7.28 | -11.28% | 280,284,800 |
| Apr 2016 | $7.93 | $8.43 | $7.25 | $8.20 | +3.37% | 267,830,000 |
| Mar 2016 | $7.76 | $8.24 | $7.10 | $7.93 | +2.95% | 265,259,600 |
| Feb 2016 | $6.55 | $7.77 | $6.19 | $7.71 | +17.59% | 160,745,200 |
| Jan 2016 | $6.76 | $7.39 | $6.08 | $6.55 | -6.53% | 230,986,800 |
| Dec 2015 | $8.76 | $8.79 | $6.98 | $7.01 | -19.95% | 257,916,800 |
| Nov 2015 | $11.51 | $11.87 | $8.25 | $8.76 | -23.96% | 255,981,200 |
| Oct 2015 | $10.33 | $11.91 | $9.95 | $11.52 | +11.79% | 109,858,800 |
| Sep 2015 | $10.38 | $11.11 | $9.92 | $10.30 | -2.99% | 139,757,600 |
| Aug 2015 | $11.50 | $11.96 | $9.67 | $10.62 | -7.35% | 184,884,000 |
| Jul 2015 | $10.81 | $11.94 | $10.74 | $11.46 | +6.73% | 144,605,600 |
| Jun 2015 | $10.94 | $11.38 | $10.49 | $10.74 | -1.04% | 163,515,600 |
| May 2015 | $9.66 | $11.12 | $9.62 | $10.85 | +12.64% | 136,741,600 |
| Apr 2015 | $9.47 | $10.33 | $9.33 | $9.64 | +1.53% | 118,883,600 |
| Mar 2015 | $9.24 | $10.67 | $9.24 | $9.49 | +2.68% | 176,574,400 |
| Feb 2015 | $8.78 | $9.55 | $8.63 | $9.24 | +4.88% | 108,543,200 |
| Jan 2015 | $8.52 | $9.83 | $7.92 | $8.81 | +4.29% | 284,271,600 |
| Dec 2014 | $9.41 | $9.42 | $7.95 | $8.45 | -10.61% | 356,487,200 |
| Nov 2014 | $10.69 | $11.21 | $9.22 | $9.45 | -11.58% | 294,953,200 |
| Oct 2014 | $10.28 | $10.97 | $8.96 | $10.69 | +3.79% | 238,340,800 |
| Sep 2014 | $10.57 | $11.36 | $10.30 | $10.30 | -2.37% | 170,705,600 |
| Aug 2014 | $10.50 | $11.13 | $9.85 | $10.55 | +0.55% | 215,040,800 |
| Jul 2014 | $10.13 | $11.65 | $10.07 | $10.49 | +3.71% | 251,918,400 |
| Jun 2014 | $9.42 | $10.25 | $8.97 | $10.12 | +6.92% | 197,148,400 |
| May 2014 | $9.97 | $10.12 | $8.78 | $9.46 | -4.61% | 245,402,000 |
| Apr 2014 | $10.26 | $11.37 | $9.74 | $9.92 | -3.45% | 283,416,800 |
| Mar 2014 | $9.26 | $10.39 | $8.82 | $10.28 | +10.16% | 316,240,800 |
| Feb 2014 | $8.74 | $9.75 | $8.28 | $9.33 | +6.39% | 292,960,400 |
| Jan 2014 | $12.29 | $12.50 | $8.68 | $8.77 | -28.81% | 516,601,600 |
| Dec 2013 | $12.13 | $12.89 | $11.22 | $12.32 | +2.09% | 277,885,200 |
| Nov 2013 | $13.77 | $14.44 | $11.67 | $12.06 | -11.98% | 272,100,000 |
| Oct 2013 | $12.40 | $14.00 | $11.93 | $13.71 | +10.41% | 151,379,200 |
| Sep 2013 | $12.69 | $13.32 | $12.16 | $12.41 | -1.12% | 144,700,400 |
| Aug 2013 | $12.38 | $14.02 | $11.76 | $12.55 | +2.34% | 232,609,600 |
| Jul 2013 | $10.50 | $12.38 | $10.42 | $12.27 | +16.73% | 182,108,800 |
| Jun 2013 | $8.30 | $10.71 | $8.29 | $10.51 | +26.75% | 357,972,000 |
| May 2013 | $8.74 | $9.97 | $7.74 | $8.29 | -4.99% | 355,194,400 |
| Apr 2013 | $7.00 | $8.86 | $6.98 | $8.73 | +24.78% | 310,882,800 |
| Mar 2013 | $6.16 | $7.17 | $5.84 | $6.99 | +11.61% | 203,120,400 |
| Feb 2013 | $6.07 | $6.75 | $5.87 | $6.27 | +8.02% | 267,249,200 |
| Jan 2013 | $6.40 | $6.47 | $5.58 | $5.80 | -7.53% | 325,448,800 |
| Dec 2012 | $6.61 | $7.09 | $5.98 | $6.27 | -4.42% | 220,685,600 |
| Nov 2012 | $5.71 | $7.00 | $5.35 | $6.56 | +14.98% | 312,088,400 |
| Oct 2012 | $5.36 | $6.12 | $5.26 | $5.71 | +8.71% | 223,167,200 |
| Sep 2012 | $4.96 | $5.95 | $4.96 | $5.25 | +10.06% | 253,480,000 |
| Aug 2012 | $4.01 | $4.90 | $3.83 | $4.77 | +19.10% | 387,012,400 |
| Jul 2012 | $4.61 | $4.67 | $3.87 | $4.01 | -12.75% | 185,138,000 |
| Jun 2012 | $4.69 | $4.95 | $4.28 | $4.59 | -4.28% | 299,375,200 |
| May 2012 | $5.69 | $5.77 | $4.53 | $4.80 | -15.73% | 354,563,600 |
| Apr 2012 | $5.44 | $5.70 | $5.24 | $5.69 | +4.21% | 247,266,800 |
| Mar 2012 | $5.72 | $6.44 | $5.46 | $5.46 | -4.13% | 362,596,400 |
| Feb 2012 | $5.86 | $6.47 | $5.64 | $5.70 | -2.48% | 283,491,200 |
| Jan 2012 | $6.11 | $6.32 | $5.66 | $5.84 | -3.19% | 280,009,600 |
| Dec 2011 | $5.78 | $6.19 | $5.66 | $6.03 | +4.37% | 204,837,200 |
| Nov 2011 | $6.23 | $6.47 | $5.37 | $5.78 | -9.58% | 342,366,800 |
| Oct 2011 | $5.75 | $6.67 | $5.54 | $6.39 | +10.69% | 315,085,600 |
| Sep 2011 | $5.96 | $6.27 | $5.39 | $5.78 | -3.47% | 262,391,600 |
| Aug 2011 | $5.95 | $6.01 | $4.59 | $5.98 | +1.48% | 469,022,800 |
| Jul 2011 | $6.68 | $6.95 | $5.75 | $5.90 | -11.59% | 329,091,200 |
| Jun 2011 | $6.98 | $7.01 | $6.41 | $6.67 | -4.68% | 270,106,000 |
| May 2011 | $6.54 | $7.17 | $6.14 | $7.00 | +8.96% | 357,607,200 |
| Apr 2011 | $5.67 | $6.74 | $5.62 | $6.42 | +14.03% | 477,108,800 |
| Mar 2011 | $4.99 | $5.70 | $4.86 | $5.63 | +12.88% | 376,369,600 |
| Feb 2011 | $5.29 | $5.30 | $4.80 | $4.99 | -5.32% | 338,633,600 |
| Jan 2011 | $5.77 | $5.81 | $5.03 | $5.27 | -7.91% | 325,745,600 |
| Dec 2010 | $5.06 | $5.75 | $4.98 | $5.72 | +14.86% | 257,106,000 |
| Nov 2010 | $4.94 | $5.53 | $4.79 | $4.98 | +1.37% | 336,137,200 |
| Oct 2010 | $4.99 | $5.15 | $4.48 | $4.91 | -0.30% | 315,401,600 |
| Sep 2010 | $4.54 | $5.05 | $4.52 | $4.93 | +9.93% | 252,234,400 |
| Aug 2010 | $5.06 | $5.37 | $4.43 | $4.48 | -10.57% | 317,646,400 |
| Jul 2010 | $4.67 | $5.25 | $4.56 | $5.01 | +6.71% | 321,853,200 |
| Jun 2010 | $5.65 | $5.69 | $4.49 | $4.70 | -17.55% | 532,432,000 |
| May 2010 | $6.15 | $6.33 | $5.07 | $5.70 | -6.25% | 476,693,600 |
| Apr 2010 | $5.48 | $6.44 | $5.48 | $6.08 | +10.95% | 479,321,200 |
| Mar 2010 | $4.32 | $5.58 | $4.32 | $5.48 | +27.38% | 552,038,800 |
| Feb 2010 | $5.00 | $5.14 | $4.28 | $4.30 | -13.00% | 388,642,400 |
| Jan 2010 | $5.52 | $6.03 | $4.86 | $4.94 | -9.89% | 572,589,200 |
| Dec 2009 | $6.16 | $6.20 | $5.17 | $5.49 | -10.12% | 470,174,800 |
| Nov 2009 | $6.11 | $6.51 | $5.86 | $6.10 | +0.49% | 352,560,000 |
| Oct 2009 | $6.64 | $7.16 | $5.98 | $6.07 | -8.24% | 445,640,000 |
| Sep 2009 | $5.91 | $6.83 | $5.74 | $6.62 | +11.22% | 339,705,600 |
| Aug 2009 | $5.51 | $6.67 | $5.51 | $5.95 | +8.73% | 540,396,000 |
| Jul 2009 | $5.57 | $6.06 | $5.01 | $5.47 | -0.55% | 397,174,000 |
| Jun 2009 | $6.29 | $6.63 | $5.11 | $5.50 | -11.78% | 427,005,200 |
| May 2009 | $7.53 | $7.57 | $5.46 | $6.24 | -17.27% | 482,724,400 |
| Apr 2009 | $7.14 | $8.21 | $6.89 | $7.54 | +7.64% | 339,182,400 |
| Mar 2009 | $6.59 | $7.24 | $5.45 | $7.01 | +4.09% | 439,219,600 |
| Feb 2009 | $6.13 | $7.27 | $6.06 | $6.73 | +8.64% | 261,292,800 |
| Jan 2009 | $5.43 | $7.06 | $5.26 | $6.20 | +14.40% | 317,016,000 |
| Dec 2008 | $5.41 | $6.63 | $4.50 | $5.42 | -0.87% | 265,193,600 |
| Nov 2008 | $6.95 | $7.00 | $4.23 | $5.46 | -20.23% | 256,122,400 |
| Oct 2008 | $8.47 | $9.61 | $6.02 | $6.85 | -19.94% | 318,121,600 |
| Sep 2008 | $11.09 | $11.59 | $8.20 | $8.55 | -22.02% | 298,095,600 |
| Aug 2008 | $10.22 | $11.92 | $9.71 | $10.97 | +8.29% | 255,584,400 |
| Jul 2008 | $10.01 | $11.45 | $9.41 | $10.13 | +0.27% | 292,481,600 |
| Jun 2008 | $12.36 | $12.47 | $10.07 | $10.10 | -18.55% | 335,273,200 |
| May 2008 | $13.81 | $14.30 | $11.03 | $12.40 | -9.88% | 309,446,400 |
| Apr 2008 | $13.18 | $14.78 | $13.18 | $13.76 | +6.44% | 217,386,400 |
| Mar 2008 | $10.58 | $13.69 | $10.20 | $12.93 | +22.07% | 285,318,400 |
| Feb 2008 | $12.96 | $13.75 | $10.57 | $10.59 | -17.84% | 251,404,000 |
| Jan 2008 | $15.54 | $15.57 | $11.19 | $12.89 | -16.99% | 349,322,400 |
| Dec 2007 | $14.50 | $15.94 | $14.03 | $15.53 | +8.11% | 287,045,200 |
| Nov 2007 | $14.69 | $15.13 | $11.87 | $14.36 | -2.99% | 276,654,400 |
| Oct 2007 | $14.18 | $15.20 | $13.31 | $14.81 | +5.09% | 200,364,400 |
| Sep 2007 | $12.63 | $14.81 | $11.86 | $14.09 | +12.39% | 200,031,600 |
| Aug 2007 | $10.06 | $12.63 | $9.35 | $12.54 | +24.26% | 274,261,600 |
| Jul 2007 | $9.79 | $11.00 | $9.78 | $10.09 | +3.20% | 150,386,400 |
| Jun 2007 | $9.29 | $10.29 | $9.05 | $9.78 | +5.73% | 166,456,000 |
| May 2007 | $8.35 | $9.47 | $8.08 | $9.25 | +11.49% | 235,988,000 |
| Apr 2007 | $8.16 | $8.96 | $8.14 | $8.29 | +1.84% | 136,570,000 |
| Mar 2007 | $3.21 | $8.25 | $3.12 | $8.14 | +149.01% | 255,033,584 |
| Feb 2007 | $3.36 | $3.51 | $3.19 | $3.27 | -2.10% | 291,729,232 |
| Jan 2007 | $3.44 | $3.65 | $3.19 | $3.34 | -2.91% | 404,880,000 |
| Dec 2006 | $3.50 | $3.65 | $3.37 | $3.44 | -1.71% | 307,667,200 |
| Nov 2006 | $3.20 | $3.58 | $3.06 | $3.50 | +9.72% | 545,577,600 |
| Oct 2006 | $2.92 | $3.29 | $2.85 | $3.19 | +10.38% | 391,368,000 |
| Sep 2006 | $2.73 | $3.11 | $2.65 | $2.89 | +5.86% | 498,054,400 |
| Aug 2006 | $2.60 | $2.96 | $2.50 | $2.73 | +5.00% | 506,446,400 |
| Jul 2006 | $2.53 | $2.66 | $2.26 | $2.60 | -1.14% | 442,811,200 |
| Jun 2006 | $2.68 | $2.77 | $2.24 | $2.63 | -1.87% | 577,876,800 |
| May 2006 | $2.96 | $3.03 | $2.58 | $2.68 | -9.15% | 439,302,400 |
| Apr 2006 | $2.94 | $3.11 | $2.87 | $2.95 | +0.34% | 262,569,600 |
| Mar 2006 | $2.50 | $3.00 | $2.33 | $2.94 | +17.60% | 374,536,000 |
| Feb 2006 | $2.52 | $2.72 | $2.45 | $2.50 | -0.79% | 290,945,600 |
| Jan 2006 | $1.99 | $2.57 | $1.95 | $2.52 | -36.64% | 543,419,200 |
| Dec 2005 | $4.21 | $4.46 | $3.78 | $3.98 | -5.41% | 260,856,800 |
| Nov 2005 | $4.43 | $4.77 | $4.15 | $4.21 | -5.19% | 297,994,400 |
| Oct 2005 | $3.97 | $4.68 | $3.74 | $4.44 | +12.74% | 287,721,600 |
| Sep 2005 | $4.21 | $4.80 | $3.83 | $3.93 | -6.76% | 144,669,600 |
| Aug 2005 | $4.32 | $4.39 | $3.58 | $4.22 | -1.74% | 169,327,200 |
| Jul 2005 | $4.09 | $4.52 | $4.00 | $4.29 | +5.01% | 87,517,600 |
| Jun 2005 | $3.65 | $4.29 | $3.61 | $4.09 | +12.17% | 143,957,600 |
| May 2005 | $3.09 | $3.89 | $3.08 | $3.65 | +18.49% | 117,556,800 |
| Apr 2005 | $2.80 | $3.21 | $2.59 | $3.08 | +11.06% | 153,875,200 |
| Mar 2005 | $2.45 | $2.95 | $2.43 | $2.77 | +14.46% | 89,470,400 |
| Feb 2005 | $2.38 | $2.51 | $2.32 | $2.42 | +1.41% | 40,872,800 |
| Jan 2005 | $2.87 | $2.87 | $2.32 | $2.39 | -14.62% | 100,608,000 |
| Dec 2004 | $2.65 | $2.83 | $2.56 | $2.80 | +6.02% | 70,560,000 |
| Nov 2004 | $2.45 | $2.94 | $2.45 | $2.64 | +7.66% | 162,772,800 |
| Oct 2004 | $2.32 | $2.56 | $2.28 | $2.45 | +5.83% | 61,368,000 |
| Sep 2004 | $2.10 | $2.34 | $2.10 | $2.31 | +10.44% | 26,284,000 |
| Aug 2004 | $1.92 | $2.20 | $1.81 | $2.10 | +8.83% | 43,890,400 |
| Jul 2004 | $1.90 | $1.99 | $1.80 | $1.93 | +1.18% | 39,312,000 |
| Jun 2004 | $1.95 | $2.04 | $1.81 | $1.90 | -2.56% | 58,974,400 |
| May 2004 | $2.20 | $2.31 | $1.89 | $1.95 | -11.30% | 42,941,600 |
| Apr 2004 | $2.25 | $2.34 | $2.17 | $2.20 | -2.27% | 24,068,000 |
| Mar 2004 | $2.33 | $2.34 | $2.06 | $2.25 | -3.38% | 41,641,600 |
| Feb 2004 | $2.13 | $2.37 | $2.01 | $2.33 | +12.35% | 39,747,200 |
| Jan 2004 | $1.98 | $2.36 | $1.88 | $2.08 | +7.73% | 55,928,000 |
| Dec 2003 | $2.04 | $2.04 | $1.77 | $1.93 | -4.58% | 49,892,800 |
| Nov 2003 | $2.01 | $2.20 | $1.88 | $2.02 | -3.99% | 63,336,800 |
| Oct 2003 | $1.99 | $2.38 | $1.96 | $2.10 | +5.79% | 52,070,400 |
| Sep 2003 | $2.09 | $2.28 | $1.96 | $1.99 | -4.39% | 63,620,800 |
| Aug 2003 | $1.70 | $2.12 | $1.57 | $2.08 | +22.28% | 67,335,200 |
| Jul 2003 | $1.63 | $1.86 | $1.59 | $1.70 | +5.26% | 56,802,400 |
| Jun 2003 | $1.57 | $1.78 | $1.56 | $1.62 | +3.12% | 60,634,400 |
| May 2003 | $1.49 | $1.74 | $1.39 | $1.57 | +4.85% | 98,252,000 |
| Apr 2003 | $1.50 | $1.67 | $1.48 | $1.49 | -0.42% | 38,377,600 |
| Mar 2003 | $1.32 | $1.56 | $1.28 | $1.50 | +14.29% | 56,868,800 |
| Feb 2003 | $1.08 | $1.35 | $0.9375 | $1.31 | +23.53% | 66,864,000 |
| Jan 2003 | $1.23 | $1.36 | $1.06 | $1.06 | -13.27% | 83,078,400 |
| Dec 2002 | $2.38 | $2.47 | $1.12 | $1.23 | -47.31% | 137,855,200 |
| Nov 2002 | $2.24 | $2.62 | $2.11 | $2.33 | +3.91% | 49,728,800 |
| Oct 2002 | $2.56 | $2.63 | $2.16 | $2.24 | -12.47% | 52,540,800 |
| Sep 2002 | $2.60 | $2.77 | $2.30 | $2.56 | -1.68% | 26,416,800 |
| Aug 2002 | $2.18 | $2.75 | $1.73 | $2.60 | +18.86% | 45,069,600 |
| Jul 2002 | $2.61 | $2.62 | $1.79 | $2.19 | -16.63% | 35,183,200 |
| Jun 2002 | $3.02 | $3.02 | $2.30 | $2.62 | -13.23% | 25,928,800 |
| May 2002 | $2.41 | $3.04 | $2.41 | $3.02 | +26.99% | 57,492,000 |
| Apr 2002 | $2.51 | $2.54 | $2.22 | $2.38 | -5.70% | 38,514,400 |
| Mar 2002 | $2.38 | $2.74 | $2.13 | $2.53 | +5.76% | 67,973,600 |
| Feb 2002 | $2.41 | $2.55 | $2.34 | $2.39 | – | 133,490,400 |
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% |