GME1270115P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -22.923% | 2 | 313 | 0.000% |
| 2026-07-01 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -0.100% | 1 | 314 | -22.923% |
| 2026-06-12 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +1.729% | 7 | 314 | -23.000% |
| 2026-05-08 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +13.773% | 1 | 314 | -21.668% |
| 2026-04-29 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | +1.767% | 5 | 314 | -10.880% |
| 2026-04-21 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -4.607% | 1 | 314 | -9.305% |
| 2026-04-20 | 9.1500 | 9.1500 | 8.9000 | 8.9000 | -2.198% | 2 | 316 | -13.483% |
| 2026-04-14 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -10.784% | 1 | 317 | -15.385% |
| 2026-03-27 | 10.3600 | 10.3600 | 10.2000 | 10.2000 | +0.990% | 7 | 317 | -24.510% |
| 2026-03-04 | 10.2000 | 10.2000 | 10.1000 | 10.1000 | +2.020% | 2 | 317 | -23.762% |
| 2026-03-02 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -5.263% | 5 | 318 | -22.222% |
| 2026-02-13 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -2.791% | 5 | 328 | -26.316% |
| 2026-01-22 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -6.684% | 5 | 328 | -28.372% |
| 2026-01-16 | 11.5300 | 11.5300 | 11.4500 | 11.5200 | +4.442% | 50 | 342 | -33.160% |
| 2026-01-07 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -1.518% | 1 | 342 | -30.190% |
| 2025-12-15 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -3.531% | 1 | 341 | -31.250% |
| 2025-12-01 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | -10.139% | 3 | 341 | -33.678% |
| 2025-11-25 | 13.3500 | 13.3500 | 12.9200 | 12.9200 | +2.215% | 17 | 339 | -40.402% |
| 2025-11-13 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | -0.079% | 1 | 339 | -39.082% |
| 2025-11-12 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -1.172% | 1 | 340 | -39.130% |
| 2025-11-11 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +0.867% | 1 | 342 | -39.844% |
| 2025-11-07 | 12.7000 | 12.7000 | 12.6900 | 12.6900 | +2.092% | 2 | 342 | -39.322% |
| 2025-11-05 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | -0.161% | 1 | 342 | -38.053% |
| 2025-11-04 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +3.750% | 1 | 343 | -38.153% |
| 2025-11-03 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +3.717% | 1 | 344 | -35.833% |
| 2025-10-31 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | +1.225% | 1 | 344 | -33.449% |
| 2025-10-30 | 11.4500 | 11.4500 | 11.4000 | 11.4300 | +3.345% | 61 | 344 | -32.633% |
| 2025-10-29 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | -0.090% | 1 | 356 | -30.380% |
| 2025-10-28 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -1.949% | 1 | 356 | -30.443% |
| 2025-10-24 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -0.965% | 1 | 356 | -31.798% |
| 2025-10-23 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +0.352% | 1 | 357 | -32.456% |
| 2025-10-22 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | +2.805% | 1 | 358 | -32.218% |
| 2025-10-21 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 0.000% | 1 | 359 | -30.317% |
| 2025-10-20 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -0.629% | 1 | 360 | -30.317% |
| 2025-10-17 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +0.633% | 1 | 361 | -30.755% |
| 2025-10-16 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +1.376% | 1 | 361 | -30.317% |
| 2025-10-15 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -1.802% | 1 | 362 | -29.358% |
| 2025-10-14 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +2.304% | 1 | 363 | -30.631% |
| 2025-10-13 | 11.0000 | 11.0000 | 10.8500 | 10.8500 | +3.531% | 3 | 364 | -29.032% |
| 2025-10-10 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | 0.000% | 1 | 367 | -26.527% |
| 2025-10-09 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +1.846% | 1 | 367 | -26.527% |
| 2025-10-08 | 10.0000 | 10.2900 | 10.0000 | 10.2900 | +5.538% | 2 | 367 | -25.170% |
| 2025-10-07 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +6.094% | 1 | 368 | -21.026% |
| 2025-10-06 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | +3.375% | 1 | 369 | -16.213% |
| 2025-10-03 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | 0.000% | 1 | 0 | -13.386% |