GameStop Corp. (GME) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GME Historical Performance
Short-Term Returns
GME Stock Price Trajectory (2011–2026)
As of May 7, 2026, GameStop Corp. (GME) trades at $25.17, representing a -3.3% return over the past year. The stock has delivered a -37.5% total return over five years (-9.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $120.75 on January 28, 2021. From this peak, GME has corrected -79.2%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers BBY (-12.0% 1Y), SPWH (-14.9% 1Y), and BNED (+1.9% 1Y), GME has underperformed the peer group average. Compare GME vs BBY →
GME Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 24.30 | 25.44 | 23.96 | 25.17 | 10.92M | +3.88% |
| 2026-05-05 | 23.21 | 24.73 | 22.85 | 24.23 | 3.62M | +1.64% |
| 2026-05-04 | 25.11 | 26.15 | 23.67 | 23.84 | 39.20M | -10.14% |
| 2026-05-01 | 24.85 | 26.88 | 24.85 | 26.53 | 15.31M | +6.33% |
| 2026-04-30 | 24.36 | 25.08 | 24.21 | 24.95 | 4.45M | +1.75% |
| 2026-04-29 | 24.99 | 25.04 | 24.00 | 24.52 | 6.82M | -2.27% |
| 2026-04-28 | 25.35 | 25.42 | 24.80 | 25.09 | 4.26M | -1.28% |
| 2026-04-27 | 25.00 | 25.63 | 24.92 | 25.41 | 6.18M | +1.86% |
| 2026-04-24 | 25.21 | 25.24 | 24.73 | 24.95 | 4.93M | -0.24% |
| 2026-04-23 | 25.84 | 26.02 | 24.73 | 25.01 | 8.41M | -2.53% |
| 2026-04-22 | 24.71 | 25.73 | 24.70 | 25.66 | 8.74M | +4.91% |
| 2026-04-21 | 25.05 | 25.32 | 24.43 | 24.46 | 6.01M | -1.85% |
| 2026-04-20 | 24.17 | 25.05 | 24.08 | 24.92 | 5.63M | +1.51% |
| 2026-04-17 | 25.19 | 25.34 | 24.37 | 24.55 | 8.09M | -2.50% |
| 2026-04-16 | 24.91 | 25.49 | 24.54 | 25.18 | 10.60M | +1.57% |
| 2026-04-15 | 24.15 | 24.85 | 24.03 | 24.79 | 9.85M | +3.16% |
| 2026-04-14 | 23.45 | 24.30 | 23.43 | 24.03 | 10.31M | +2.69% |
| 2026-04-13 | 22.91 | 23.43 | 22.73 | 23.40 | 5.07M | +0.78% |
| 2026-04-10 | 22.95 | 23.25 | 22.51 | 23.22 | 5.81M | +1.53% |
| 2026-04-09 | 22.91 | 23.35 | 22.83 | 22.87 | 3.00M | -0.17% |
| 2026-04-08 | 23.70 | 23.76 | 22.89 | 22.91 | 6.58M | -2.22% |
| 2026-04-07 | 23.07 | 23.54 | 22.68 | 23.43 | 10.32M | +1.52% |
| 2026-04-06 | 23.37 | 23.61 | 23.08 | 23.08 | 3.62M | -1.20% |
| 2026-04-02 | 22.59 | 23.41 | 22.59 | 23.36 | 3.49M | +2.64% |
| 2026-04-01 | 23.21 | 23.35 | 22.72 | 22.76 | 4.36M | -1.22% |
| 2026-03-31 | 22.40 | 23.09 | 22.38 | 23.04 | 8.27M | +3.46% |
| 2026-03-30 | 22.35 | 22.63 | 22.06 | 22.27 | 6.62M | +0.77% |
| 2026-03-27 | 22.56 | 22.79 | 22.03 | 22.10 | 4.90M | -2.04% |
| 2026-03-26 | 22.91 | 23.22 | 22.45 | 22.56 | 6.73M | -2.25% |
| 2026-03-25 | 22.77 | 23.49 | 22.46 | 23.08 | 7.81M | +1.18% |
Full GME Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See GME's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GME Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GME vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonGME — Frequently Asked Questions
Quick answers to the most common questions about buying GME stock.
How has GME stock performed recently?
GME declined -3.3% over the past year, below its 5-year annualized CAGR of -9.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is GME's all-time high price?
GameStop Corp. reached $120.75 on 2021-01-28. The 52-week high is $35.81. Current 1-year return of -3.3% places the stock further from historical peaks.
Where can I download GME historical price data?
This page provides GME daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.