No.2
Disclosure
2026/10/31 05:00
上場廃止の届出（25-NSE）
GME GameStop Corp.US-listed
2 posts
GameStop Corp. (GME) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
GameStop Corp. (GME) Stock Price History
GameStop Corp. closed at $25.12 on Nov 6, 2026, +1.5% over 1 month, +16.8% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$28.02Oct 15
1-Month Low$23.33Oct 28
1-Week Change+3.7%vs Oct 30
1-Month Change+1.5%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,015 today (+1.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +1.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $25.12 | +0.95 | +3.93% |
| Nov 5 (Thu) | $24.17 | −0.97 | −3.86% |
| Nov 4 (Wed) | $25.14 | +0.87 | +3.58% |
| Nov 3 (Tue) | $24.27 | +0.08 | +0.33% |
| Nov 2 (Mon) | $24.19 | −0.04 | −0.17% |
| Oct 30 (Fri) | $24.23 | +0.23 | +0.96% |
| Oct 29 (Thu) | $24.00 | +0.67 | +2.87% |
| Oct 28 (Wed) | $23.33 | −0.03 | −0.13% |
| Oct 27 (Tue) | $23.36 | −0.54 | −2.26% |
| Oct 26 (Mon) | $23.90 | −0.92 | −3.71% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$28.02Oct 15
3-Month Low$17.87Aug 28
1-Month Change+1.5%vs Oct 6
3-Month Change+30.6%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,306 today (+30.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +30.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $25.12 | +0.95 | +3.93% |
| Nov 5 (Thu) | $24.17 | −0.97 | −3.86% |
| Nov 4 (Wed) | $25.14 | +0.87 | +3.58% |
| Nov 3 (Tue) | $24.27 | +0.08 | +0.33% |
| Nov 2 (Mon) | $24.19 | −0.04 | −0.17% |
| Oct 30 (Fri) | $24.23 | +0.23 | +0.96% |
| Oct 29 (Thu) | $24.00 | +0.67 | +2.87% |
| Oct 28 (Wed) | $23.33 | −0.03 | −0.13% |
| Oct 27 (Tue) | $23.36 | −0.54 | −2.26% |
| Oct 26 (Mon) | $23.90 | −0.92 | −3.71% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$28.02Oct 15
6-Month Low$17.87Aug 28
3-Month Change+30.6%vs Aug 6
6-Month Change−0.2%vs May 6
If you had invested $1,000 6 months ago, it would be worth $998 today (−0.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −0.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $25.12 | +3.7% |
| Oct 2026 | $24.23 | −1.7% |
| Sep 2026 | $24.65 | +34.1% |
| Aug 2026 | $18.38 | −15.4% |
| Jul 2026 | $21.72 | −1.6% |
| Jun 2026 | $22.08 | +4.2% |
| May 2026 | $21.18 | −15.1% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$28.02Oct 15
52-Week Low$17.87Aug 28
Year to Date+25.1%vs Dec 31
From 52-Week High−10.3%Oct 15
If you had invested $1,000 1 year ago, it would be worth $1,168 today (+16.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +16.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $25.12 | +3.7% |
| Oct 2026 | $24.23 | −1.7% |
| Sep 2026 | $24.65 | +34.1% |
| Aug 2026 | $18.38 | −15.4% |
| Jul 2026 | $21.72 | −1.6% |
| Jun 2026 | $22.08 | +4.2% |
| May 2026 | $21.18 | −15.1% |
| Apr 2026 | $24.95 | +8.3% |
| Mar 2026 | $23.04 | −4.1% |
| Feb 2026 | $24.03 | +0.6% |
| Jan 2026 | $23.88 | +18.9% |
| Dec 2025 | $20.08 | −10.9% |
| Nov 2025 | $22.53 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$33.03May 19, 2025
3-Year Low$10.42Apr 15, 2024
Annualized Return+26.1%
Max Drawdown−45.9%
If you had invested $1,000 3 years ago, it would be worth $2,003 today (+100.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +100.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $25.12 | +25.1% |
| 2025 | $20.08 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$57.20Nov 15, 2021
5-Year Low$10.42Apr 15, 2024
Annualized Return−13.1%
Max Drawdown−81.8%
If you had invested $1,000 5 years ago, it would be worth $497 today (−50.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −50.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $25.12 | +25.1% |
| 2025 | $20.08 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$81.25Jan 2021
All-Time Low$0.88Mar 2020
Total Change+894.9%vs Mar 2002
Annualized Return+9.8%
If you had invested $1,000 in Mar 2002, it would be worth $9,949 today (+894.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +591.3%, while this stock moved +894.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $25.12 | +25.1% |
| 2025 | $20.08 | −35.9% |
| 2024 | $31.34 | +78.8% |
| 2023 | $17.53 | −5.0% |
| 2022 | $18.46 | −50.2% |
| 2021 | $37.10 | +687.6% |
| 2020 | $4.71 | +209.9% |
| 2019 | $1.52 | −51.8% |
| 2018 | $3.16 | −29.7% |
| 2017 | $4.49 | −28.9% |
| 2016 | $6.32 | −9.9% |
| 2015 | $7.01 | −17.0% |
| 2014 | $8.45 | −31.4% |
| 2013 | $12.32 | +96.3% |
| 2012 | $6.27 | +4.0% |
| 2011 | $6.03 | +5.5% |
| 2010 | $5.72 | +4.3% |
| 2009 | $5.49 | +1.3% |
| 2008 | $5.42 | −65.1% |
| 2007 | $15.53 | +125.4% |
| 2006 | $6.89 | +73.2% |
| 2005 | $3.98 | +42.3% |
| 2004 | $2.80 | +45.1% |
| 2003 | $1.93 | +57.2% |
| 2002 | $1.23 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Mar 2002). Please check the latest prices before trading.
GameStop Corp. in Kabutaro's Daily Blog
- Sep 8, 2026 US Stock of the Day: On September 8, 2026, the most talked-about US stock online is GameStop<GME>.
Days when Kabutaro's daily blog featured this stock.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/10/20 05:17
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）