GME1271217P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.961% | 1 | 641 | 0.000% |
| 2026-10-01 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.923% | 1 | 641 | +1.961% |
| 2026-09-22 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -37.274% | 3 | 644 | 0.000% |
| 2026-08-25 | 8.0000 | 8.2900 | 8.0000 | 8.2900 | +3.625% | 5 | 649 | -37.274% |
| 2026-08-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +29.032% | 1 | 650 | -35.000% |
| 2026-07-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +3.333% | 6 | 656 | -16.129% |
| 2026-07-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.250% | 3 | 656 | -13.333% |
| 2026-05-05 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +19.181% | 2 | 656 | -18.750% |
| 2026-04-22 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +1.898% | 3 | 656 | -3.166% |
| 2026-04-16 | 5.2200 | 5.2700 | 5.2200 | 5.2700 | -21.343% | 31 | 664 | -1.328% |
| 2026-03-23 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -0.446% | 3 | 664 | -22.388% |
| 2026-02-20 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | +7.680% | 1 | 664 | -22.734% |
| 2026-02-02 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -2.648% | 91 | 665 | -16.800% |
| 2026-01-30 | 6.1500 | 6.4200 | 6.1500 | 6.4200 | +1.262% | 2 | 740 | -19.003% |
| 2026-01-26 | 6.3000 | 6.3400 | 6.0000 | 6.3400 | +11.228% | 12 | 741 | -17.981% |
| 2026-01-22 | 7.1000 | 7.1000 | 5.7000 | 5.7000 | -19.718% | 78 | 746 | -8.772% |
| 2026-01-21 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -0.699% | 32 | 758 | -26.761% |
| 2026-01-12 | 7.2000 | 7.2000 | 7.1500 | 7.1500 | -4.027% | 30 | 790 | -27.273% |
| 2026-01-09 | 7.4000 | 7.4500 | 7.4000 | 7.4500 | -3.871% | 142 | 792 | -30.201% |
| 2026-01-06 | 7.7000 | 8.0800 | 7.7000 | 7.7500 | -3.125% | 124 | 817 | -32.903% |
| 2026-01-05 | 8.0400 | 8.0400 | 8.0000 | 8.0000 | -0.621% | 10 | 788 | -35.000% |
| 2026-01-02 | 8.1500 | 8.2500 | 8.0000 | 8.0500 | -1.829% | 23 | 788 | -35.404% |
| 2025-12-31 | 8.0000 | 8.2000 | 8.0000 | 8.2000 | +8.322% | 5 | 797 | -36.585% |
| 2025-12-19 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +6.620% | 7 | 797 | -31.308% |
| 2025-12-17 | 7.2800 | 7.2800 | 7.1000 | 7.1000 | -7.190% | 33 | 804 | -26.761% |
| 2025-12-10 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +6.250% | 1 | 836 | -32.026% |
| 2025-12-01 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -14.793% | 1 | 837 | -27.778% |
| 2025-11-20 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 0.000% | 5 | 838 | -38.462% |
| 2025-11-17 | 8.0700 | 8.4500 | 8.0700 | 8.4500 | +6.156% | 11 | 843 | -38.462% |
| 2025-11-06 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | -1.118% | 1 | 834 | -34.673% |
| 2025-11-05 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +3.871% | 3 | 834 | -35.404% |
| 2025-10-23 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +8.848% | 2 | 837 | -32.903% |
| 2025-10-20 | 7.0900 | 7.1200 | 7.0900 | 7.1200 | +1.714% | 2 | 839 | -26.966% |
| 2025-10-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 2 | 841 | -25.714% |
| 2025-10-09 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +19.658% | 2 | 843 | -25.714% |
| 2025-10-07 | 5.9300 | 6.1600 | 5.8500 | 5.8500 | +4.464% | 40 | 843 | -11.111% |
| 2025-10-06 | 5.8000 | 5.8400 | 5.6000 | 5.6000 | 0.000% | 196 | 883 | -7.143% |