NYSE · GME · stock
GameStop Corp. (GME) stock price history
Every NYSE trading session of GameStop Corp. from Feb 13, 2002 to Sep 28, 2026: 6,195 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GME adjusted close, 2002 to 2026
- $86.88
- All time high, 2021
- $28.10
- 52 week high, $17.79 low
- 6,195
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
GME key facts
- GameStop Corp. (GME) closed at $23.96 on Sep 28, 2026 on NYSE.
- GME's all time high close is $86.88, set on Jan 27, 2021; its all time low close is $0.6388 on Feb 11, 2003.
- GME's 52 week range is $17.79 to $28.10.
- GME returned -9.3% over the year to Sep 28, 2026 and -46.3% over five years.
- Over ten years GME returned +335%, +15.8% a year compounded.
- GME's deepest drawdown was -93.4% from Dec 24, 2007 to Apr 3, 2020.
- DataCedar holds 6,195 daily sessions of GME history from Feb 13, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GME price chart, 2002 to 2026
GME returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +34.1% |
| 3 months | +10.1% |
| 6 months | +8.4% |
| Year to date | +16.9% |
| 1 year | -9.3% |
| 3 years | +42.3% |
| 5 years | -46.3% |
| 10 years | +335.1% |
| Since Feb 13, 2002 | +1,316% |
| Compound annual growth, 24.6 years | +11.4% |
GME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $86.88 on Jan 27, 2021
- All time low close
- $0.6388 on Feb 11, 2003
- 52 week high
- $28.10 on Oct 2, 2025
- 52 week low
- $17.79 on Aug 20, 2026
- Deepest drawdown
- -93.4% from Dec 24, 2007 to Apr 3, 2020, recovered Jan 21, 2021
- Best single session
- +134.8% on Jan 27, 2021
- Worst single session
- -60.0% on Feb 2, 2021
- Volatility, 1 year annualised
- 38.9%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2002
- 14.2×
- Best calendar year
- 2021, +688%
- Worst calendar year
- 2008, -65%
GME price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Feb 13, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.26 | $26.88 | $17.79 | $23.96 | +19.3% | 1.3B | 185 |
| 2025 | $31.84 | $35.81 | $19.93 | $20.08 | -35.9% | 2.4B | 250 |
| 2024 | $17.25 | $64.83 | $9.95 | $31.34 | +78.8% | 4.7B | 252 |
| 2023 | $18.64 | $27.65 | $11.83 | $17.53 | -5.0% | 1.2B | 250 |
| 2022 | $37.31 | $49.85 | $16.98 | $18.46 | -50.2% | 2.8B | 251 |
| 2021 | $4.75 | $120.75 | $4.27 | $37.10 | +687.6% | 14.4B | 252 |
| 2020 | $1.53 | $5.59 | $0.6425 | $4.71 | +209.9% | 6.8B | 253 |
| 2019 | $3.01 | $4.09 | $0.7875 | $1.52 | -50.2% | 5.5B | 252 |
| 2018 | $3.92 | $4.44 | $2.73 | $3.05 | -22.2% | 4B | 251 |
| 2017 | $5.17 | $5.42 | $3.39 | $3.92 | -23.7% | 2.9B | 251 |
| 2016 | $5.22 | $6.58 | $4.03 | $5.14 | -5.1% | 2.8B | 252 |
| 2015 | $6.34 | $9.09 | $5.38 | $5.41 | -14.0% | 2.1B | 252 |
| 2014 | $8.85 | $9.00 | $5.92 | $6.29 | -29.1% | 3.4B | 252 |
| 2013 | $4.47 | $10.34 | $3.90 | $8.87 | +102.4% | 3.1B | 252 |
| 2012 | $4.11 | $4.95 | $2.62 | $4.38 | +7.9% | 3.4B | 250 |
| 2011 | $3.88 | $4.82 | $3.09 | $4.06 | +5.5% | 4.1B | 252 |
| 2010 | $3.71 | $4.33 | $2.88 | $3.85 | +4.3% | 4.8B | 252 |
| 2009 | $3.66 | $5.52 | $3.37 | $3.69 | +1.3% | 4.8B | 252 |
| 2008 | $10.46 | $10.48 | $2.85 | $3.65 | -65.1% | 3.4B | 253 |
| 2007 | $4.64 | $10.73 | $4.20 | $10.45 | +125.4% | 2.5B | 251 |
| 2006 | $2.68 | $4.92 | $2.62 | $4.64 | +73.2% | 2.6B | 251 |
| 2005 | $1.93 | $3.23 | $1.56 | $2.68 | +42.3% | 1.9B | 252 |
| 2004 | $1.33 | $1.98 | $1.21 | $1.88 | +45.1% | 657.9M | 252 |
| 2003 | $0.8248 | $1.60 | $0.6312 | $1.30 | +57.2% | 757.1M | 252 |
| 2002 | $1.62 | $2.05 | $0.7507 | $0.8248 | n/a | 670.2M | 223 |
GME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $23.96 | +30.4% |
| August 2026 | $18.38 | -15.4% |
| July 2026 | $21.72 | -1.6% |
| June 2026 | $22.08 | +4.2% |
| May 2026 | $21.18 | -15.1% |
| April 2026 | $24.95 | +8.3% |
| March 2026 | $23.04 | -4.1% |
| February 2026 | $24.03 | +0.6% |
| January 2026 | $23.88 | +18.9% |
| December 2025 | $20.08 | -10.9% |
| November 2025 | $22.53 | +1.1% |
| October 2025 | $22.29 | -18.3% |
About the GME data
Daily bars. 6,195 sessions from Feb 13, 2002 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 13, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GLP Global Partners LP
- GLP$B Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests
- GLW Corning INC /Ny
- GM General Motors Co
- GME.W GameStop Corporation Warrants to Purchase Common Stock
- GMED Globus Medical INC
- GMMF iShares Government Money Market ETF
- GMRS GMR Solutions Inc.
Common questions
GME share price history
