GME Historical Price Range
Date Open High Low Close Volume
08/24/2021 $166.29 $225.00 $165.15 $210.29 14.65M
08/25/2021 $206.65 $227.00 $193.00 $199.65 12.86M
08/26/2021 $200.68 $217.00 $199.00 $205.22 6.24M
08/27/2021 $207.70 $213.00 $200.02 $204.95 3.23M
08/30/2021 $205.00 $218.19 $203.02 $209.20 3.30M
About GameStop
GameStop is a retailer providing games and entertainment products. Co. operates its business in four geographic segments: United States, Canada, Australia and Europe.Through all of its channels, Co. sells various types of digital products, including downloadable content, network points cards, prepaid digital, prepaid subscription cards and digitally downloadable software. Co.s segments also include 73 pop culture themed stores selling collectibles, apparel, gadgets, electronics, toys and other retail products, with collectibles stores in international markets operating under the Zing Pop Culture® brand and stores in the United States operating under the ThinkGeek® brand.
GME
GameStop (GME) has the following price history information. Looking back at GME historical stock prices for the last five trading days, on August 24, 2021, GME opened at $166.29, traded as high as $225.00 and as low as $165.15, and closed at $210.29. Trading volume was a total of 14.65M shares. On August 25, 2021, GME opened at $206.65, traded as high as $227.00 and as low as $193.00, and closed at $199.65. Trading volume was a total of 12.86M shares. On August 26, 2021, GME opened at $200.68, traded as high as $217.00 and as low as $199.00, and closed at $205.22. Trading volume was a total of 6.24M shares. On August 27, 2021, GME opened at $207.70, traded as high as $213.00 and as low as $200.02, and closed at $204.95. Trading volume was a total of 3.23M shares. On August 30, 2021, GME opened at $205.00, traded as high as $218.19 and as low as $203.02, and closed at $209.20. Trading volume was a total of 3.30M shares. GME

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: 08/31/2011
End date: 08/30/2021
Start price/share: $23.93
End price/share: $209.20
Starting shares: 417.89
Ending shares: 622.02
Dividends reinvested/share: $9.56
Total return: 1,201.26%
Average Annual Total Return: 29.23%
Starting investment: $10,000.00
Ending investment: $130,089.92
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/31/2011
End date: 08/30/2021
Start price/share: $23.93
End price/share: $209.20
Dividends collected/share: $9.56
Total return: 814.17%
Average Annual Total Return: 24.75%
Starting investment: $10,000.00
Ending investment: $91,396.97
Years: 10.01
GME Historical Closing Prices
Date Close
08/24/2021$210.29
08/25/2021$199.65
08/26/2021$205.22
08/27/2021$204.95
08/30/2021$209.20

Say hello

Find us at the office

Chappa- Adamitis street no. 38, 81811 Tripoli, Libya

Give us a ring

Alda Runion
+69 213 130 910
Mon - Fri, 10:00-22:00

Say hello