GME1271217P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -9.204% | 3 | 760 | 0.000% |
| 2026-10-02 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -19.600% | 7 | 767 | -9.204% |
| 2026-09-11 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.716% | 25 | 792 | -27.000% |
| 2026-06-29 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +2.095% | 1 | 792 | -31.903% |
| 2026-06-03 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -8.696% | 1 | 793 | -30.476% |
| 2026-05-13 | 5.7200 | 5.7500 | 5.7200 | 5.7500 | +27.778% | 6 | 794 | -36.522% |
| 2026-05-01 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -11.243% | 5 | 799 | -18.889% |
| 2026-03-31 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -7.818% | 1 | 799 | -28.008% |
| 2026-03-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 800 | -33.636% |
| 2026-02-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.786% | 17 | 801 | -33.636% |
| 2026-01-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -1.754% | 1 | 818 | -34.821% |
| 2026-01-26 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +0.352% | 1 | 819 | -35.965% |
| 2026-01-22 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -8.387% | 1 | 820 | -35.739% |
| 2026-01-21 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +4.907% | 2 | 821 | -41.129% |
| 2026-01-16 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -22.644% | 3 | 823 | -38.240% |
| 2025-11-21 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -3.291% | 2 | 823 | -52.225% |
| 2025-11-20 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +16.176% | 5 | 825 | -53.797% |
| 2025-11-07 | 6.8700 | 7.2000 | 6.8000 | 6.8000 | +4.615% | 6 | 830 | -46.324% |
| 2025-10-31 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 2 | 831 | -43.846% |
| 2025-10-23 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +16.071% | 5 | 833 | -43.846% |
| 2025-10-09 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | +19.149% | 2 | 833 | -34.821% |
| 2025-10-06 | 4.7500 | 4.9000 | 4.6500 | 4.7000 | 0.000% | 1,375 | 834 | -22.340% |