Home |
Free Dividend Report |
GME Dividend History |
GME Historical Stock Prices |
Preferred Stock Newsletter |
GME Options Chain |
GME Message Board |
GameStop (GME) has the following price history information. Looking back at GME historical stock prices for the last five trading days, on April 19, 2024, GME opened at $10.20, traded as high as $10.50 and as low as $10.20, and closed at $10.42. Trading volume was a total of 2.46M shares. On April 22, 2024, GME opened at $10.41, traded as high as $10.45 and as low as $10.01, and closed at $10.01. Trading volume was a total of 3.26M shares. On April 23, 2024, GME opened at $10.05, traded as high as $10.28 and as low as $10.01, and closed at $10.16. Trading volume was a total of 2.51M shares. On April 24, 2024, GME opened at $10.16, traded as high as $10.94 and as low as $10.16, and closed at $10.93. Trading volume was a total of 4.83M shares. On April 25, 2024, GME opened at $10.70, traded as high as $11.21 and as low as $10.48, and closed at $11.21. Trading volume was a total of 4.90M shares.
GME Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into GameStop shares, starting with a $10,000 purchase of GME, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 04/25/2024 | ||
Start price/share: | $10.09 | ||
End price/share: | $11.21 | ||
Starting shares: | 991.08 | ||
Ending shares: | 1,366.16 | ||
Dividends reinvested/share: | $1.83 | ||
Total return: | 53.15% | ||
Average Annual Total Return: | 4.36% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $15,321.10 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 04/25/2024 | ||
Start price/share: | $10.09 | ||
End price/share: | $11.21 | ||
Dividends collected/share: | $1.83 | ||
Total return: | 29.26% | ||
Average Annual Total Return: | 2.60% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $12,925.37 | ||
Years: | 10.00 |
GME Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/19/2024 | $10.20 | $10.50 | $10.20 | $10.42 | 2.46M |
04/22/2024 | $10.41 | $10.45 | $10.01 | $10.01 | 3.26M |
04/23/2024 | $10.05 | $10.28 | $10.01 | $10.16 | 2.51M |
04/24/2024 | $10.16 | $10.94 | $10.16 | $10.93 | 4.83M |
04/25/2024 | $10.70 | $11.21 | $10.48 | $11.21 | 4.90M |
About GameStop |
GameStop provides games and entertainment products through its stores and ecommerce platforms. Co.'s products include: hardware and accessories, which provide new and pre-owned gaming platforms from the console and PC manufacturers as well as provide accessories such as controllers and gaming headsets; software, which provides new and pre-owned gaming software for existing and certain prior generation consoles; and collectibles, which include apparel, toys, and other retail products for pop culture and technology enthusiasts, and digital asset wallet and non-fungible tokens marketplace activities. Co. also allows customers to trade-in their pre-owned gaming, mobility, and other products. |
GME Historical Closing Prices | |
Date | Close |
04/19/2024 | $10.42 |
04/22/2024 | $10.01 |
04/23/2024 | $10.16 |
04/24/2024 | $10.93 |
04/25/2024 | $11.21 |
Services Historical Prices |
GME is categorized under the Services sector; below are some other companies in the same sector:
GNC Historical Stock Prices Also explore: GME shares outstanding history
Free GME Email Alerts:
|
GME Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.