GameStop Corp.
GMENYSEConsumer Cyclical● Active
$21.80
$-0.47(-2.11%)
Market Cap$9.8B
P/E Ratio—
52W High$30.61
52W Low$19.93
GameStop Corp.（GME）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gme · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$82.00
Jun 9, 2021
-73.4% from here
5-Year Low5Y
$9.95
Apr 16, 2024
+119.1% from low
IPO Priceadj.
$2.51
Feb 13, 2002
+768.5% since IPO
1 Year Ago
$30.34
Jun 9, 2025
-28.1% in 1Y
5 Years Ago
$75.00
Jun 8, 2021
-70.9% in 5Y
10 Years Ago
$7.06
Jun 8, 2016
+208.8% in 10Y
Historical Price Data · GME
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $22.26 | $22.35 | $21.33 | $21.80 | $21.80 | 6.4M | -2.07% |
| Jun 4, 2026 | $22.33 | $23.07 | $22.20 | $22.27 | $22.27 | 6.8M | -0.27% |
| Jun 3, 2026 | $23.28 | $23.68 | $22.12 | $22.18 | $22.18 | 17.9M | -4.73% |
| Jun 2, 2026 | $21.14 | $21.24 | $20.89 | $20.92 | $20.92 | 6.0M | -1.04% |
| Jun 1, 2026 | $21.02 | $21.56 | $20.89 | $21.36 | $21.36 | 6.8M | +1.62% |
| May 29, 2026 | $21.60 | $21.63 | $21.14 | $21.18 | $21.18 | 6.5M | -1.94% |
| May 28, 2026 | $21.65 | $21.99 | $21.64 | $21.68 | $21.68 | 3.2M | +0.14% |
| May 27, 2026 | $21.80 | $21.88 | $21.49 | $21.68 | $21.68 | 4.2M | -0.55% |
| May 26, 2026 | $21.95 | $22.18 | $21.85 | $21.91 | $21.91 | 5.9M | -0.18% |
| May 22, 2026 | $22.40 | $22.58 | $21.80 | $21.96 | $21.96 | 5.3M | -1.96% |
| May 21, 2026 | $22.44 | $22.62 | $22.21 | $22.49 | $22.49 | 3.1M | +0.22% |
| May 20, 2026 | $22.05 | $22.73 | $21.90 | $22.55 | $22.55 | 6.3M | +2.27% |
| May 19, 2026 | $21.88 | $22.19 | $21.60 | $22.10 | $22.10 | 4.4M | +1.01% |
| May 18, 2026 | $21.62 | $22.09 | $21.42 | $21.91 | $21.91 | 5.3M | +1.34% |
| May 15, 2026 | $21.54 | $22.01 | $21.46 | $21.59 | $21.59 | 5.3M | +0.23% |
| May 14, 2026 | $22.08 | $22.35 | $21.61 | $21.61 | $21.61 | 5.7M | -2.13% |
| May 13, 2026 | $22.33 | $22.48 | $21.98 | $22.08 | $22.08 | 7.4M | -1.12% |
| May 12, 2026 | $22.80 | $23.19 | $22.33 | $22.37 | $22.37 | 11.9M | -1.89% |
| May 11, 2026 | $24.20 | $24.37 | $23.10 | $23.17 | $23.17 | 17.9M | -4.26% |
| May 8, 2026 | $24.14 | $24.42 | $23.82 | $24.28 | $24.28 | 6.0M | +0.58% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GME
Jan 1 → Dec 31 · 6 years2026+7.6%$20.26 → $21.80
+7.6%
2025-36.9%$31.84 → $20.08
-36.9%
2024+81.7%$17.25 → $31.34
+81.7%
2023-6.0%$18.64 → $17.53
-6.0%
2022-50.5%$37.31 → $18.46
-50.5%
2021-51.0%$75.78 → $37.10
-51.0%
Best Year2024 · +81.7%
Worst Year2021 · -51.0%
Positive Years2 / 6
Avg Annual Return-9.2%
6Y Total Return-71.2%
6Y CAGR~-18.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in GME?
If you invested $1,000 in GME 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,088
Total Return+208.8%
CAGR~+11.9% / yr
Profit+$2,088
Based on Jun 8, 2016 · $7.06Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
GameStop Corp.（GME）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $21.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GME 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GME 历史股价FMP 日线复权 OHLCV