Scan with your phone to get the appGameStop (bStocks) (GMEB) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most GMEB volume. Showing the last 365 days.
Monthly returns GMEB
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Full year |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | — | — | +34% | -1.7% | +4.9% | — | +38% |
Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.
Download full history (CSV, opens in Excel)
| Date | Close | Change |
|---|---|---|
| 11/09/2026 | $25.38 | +1.81% |
| 11/08/2026 | $24.91 | -0.20% |
| 11/07/2026 | $24.99 | -0.12% |
| 11/06/2026 | $25.07 | +4.72% |
| 11/05/2026 | $23.91 | -4.82% |
| 11/04/2026 | $25.12 | +3.97% |
| 11/03/2026 | $24.17 | +0.04% |
| 11/02/2026 | $24.17 | -0.04% |
| 11/01/2026 | $24.21 | +0.08% |
| 10/31/2026 | $24.20 | +0.08% |
| 10/30/2026 | $24.19 | +1.43% |
| 10/29/2026 | $23.84 | +1.53% |
| 10/28/2026 | $23.50 | +0.56% |
| 10/27/2026 | $23.34 | -1.27% |
| 10/26/2026 | $23.62 | -5.22% |
| 10/25/2026 | $24.99 | +0.73% |
| 10/24/2026 | $24.82 | +0.12% |
| 10/23/2026 | $24.80 | -1.12% |
| 10/22/2026 | $25.10 | -3.94% |
| 10/21/2026 | $26.06 | -1.85% |
| 10/20/2026 | $26.46 | +0.92% |
| 10/19/2026 | $26.21 | -3.07% |
| 10/18/2026 | $27.03 | -0.11% |
| 10/17/2026 | $27.09 | +0.89% |
| 10/16/2026 | $26.86 | -3.83% |
| 10/15/2026 | $27.88 | +5.69% |
| 10/14/2026 | $26.30 | -5.29% |
| 10/13/2026 | $27.74 | +2.44% |
| 10/12/2026 | $27.07 | +1.73% |
| 10/11/2026 | $26.55 | -0.45% |
| 10/10/2026 | $26.66 | +0.26% |
| 10/09/2026 | $26.59 | +5.27% |
| 10/08/2026 | $25.26 | +2.98% |
| 10/07/2026 | $24.53 | -1.01% |
| 10/06/2026 | $24.78 | -1.98% |
| 10/05/2026 | $25.29 | +0.60% |
| 10/04/2026 | $25.15 | +0.04% |
| 10/03/2026 | $25.18 | +0.28% |
| 10/02/2026 | $25.15 | +4.18% |
| 10/01/2026 | $24.13 | -1.99% |
| 09/30/2026 | $24.62 | +1.57% |
| 09/29/2026 | $24.24 | +1.25% |
| 09/28/2026 | $23.92 | +1.61% |
| 09/27/2026 | $23.60 | -0.17% |
| 09/26/2026 | $23.67 | +1.07% |
| 09/25/2026 | $23.40 | -6.02% |
| 09/24/2026 | $24.89 | +3.15% |
| 09/23/2026 | $24.13 | +0.42% |
| 09/22/2026 | $24.01 | +2.30% |
| 09/21/2026 | $23.48 | +4.36% |
| 09/20/2026 | $22.49 | +0.00% |
| 09/19/2026 | $22.47 | -0.40% |
| 09/18/2026 | $22.58 | -0.75% |
| 09/17/2026 | $22.73 | +3.46% |
| 09/16/2026 | $21.97 | +2.66% |
| 09/15/2026 | $21.40 | -0.60% |
| 09/14/2026 | $21.53 | +2.82% |
| 09/13/2026 | $20.94 | -0.52% |
| 09/12/2026 | $21.06 | -0.43% |
| 09/11/2026 | $21.12 | -0.28% |
| 09/10/2026 | $21.21 | +6.05% |
| 09/09/2026 | $19.99 | +5.82% |
| 09/08/2026 | $18.88 | -1.67% |
| 09/07/2026 | $19.17 | -0.42% |
| 09/06/2026 | $19.24 | +0.10% |
| 09/05/2026 | $19.24 | +0.21% |
| 09/04/2026 | $19.20 | -0.67% |
| 09/03/2026 | $19.28 | +1.42% |
| 09/02/2026 | $19.01 | +1.22% |
| 09/01/2026 | $18.78 | +2.12% |
| 08/31/2026 | $18.38 | +2.17% |
| 08/30/2026 | $18.00 | -0.28% |
| 08/29/2026 | $18.05 | +0.50% |
| 08/28/2026 | $17.94 | -1.81% |
| 08/27/2026 | $18.26 | +1.39% |
| 08/26/2026 | $17.99 | -0.44% |
| 08/25/2026 | $18.04 | +0.17% |
| 08/24/2026 | $18.05 | -1.63% |
| 08/23/2026 | $18.35 | +0.60% |
| 08/22/2026 | $18.24 | -0.27% |
| 08/21/2026 | $18.28 | +1.11% |
| 08/20/2026 | $18.09 | -0.28% |
| 08/19/2026 | $18.13 | +0.39% |
| 08/18/2026 | $18.08 | -2.01% |
| 08/17/2026 | $18.42 | -1.71% |
| 08/16/2026 | $18.76 | -0.11% |
| 08/15/2026 | $18.79 | +0.54% |
| 08/14/2026 | $18.70 | +0.27% |
| 08/13/2026 | $18.63 | +0.59% |
| 08/12/2026 | $18.52 | -1.59% |