GME261218P00024000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.9500 | 1.9900 | 1.9300 | 1.9800 | +7.027% | 13 | 794 | 0.000% |
| 2026-10-06 | 1.8800 | 1.9500 | 1.7800 | 1.8500 | +5.714% | 104 | 799 | +7.027% |
| 2026-10-05 | 1.7000 | 1.7500 | 1.5300 | 1.7500 | -13.366% | 77 | 786 | +13.143% |
| 2026-10-02 | 2.1500 | 2.1500 | 1.9100 | 2.0200 | -0.493% | 16 | 779 | -1.980% |
| 2026-10-01 | 2.0700 | 2.1300 | 2.0100 | 2.0300 | +6.842% | 37 | 756 | -2.463% |
| 2026-09-30 | 1.6300 | 1.9000 | 1.6300 | 1.9000 | -12.442% | 4 | 756 | +4.211% |
| 2026-09-29 | 2.1400 | 2.1700 | 2.1400 | 2.1700 | -19.926% | 2 | 757 | -8.756% |
| 2026-09-25 | 2.5500 | 2.7100 | 2.5500 | 2.7100 | +34.826% | 6 | 754 | -26.937% |
| 2026-09-24 | 2.2900 | 2.3200 | 1.9500 | 2.0100 | -6.944% | 24 | 749 | -1.493% |
| 2026-09-23 | 2.3000 | 2.3000 | 2.0200 | 2.1600 | -6.087% | 83 | 689 | -8.333% |
| 2026-09-22 | 2.4900 | 2.4900 | 2.3000 | 2.3000 | -25.081% | 80 | 631 | -13.913% |
| 2026-09-18 | 3.0500 | 3.0700 | 3.0500 | 3.0700 | -5.538% | 8 | 625 | -35.505% |
| 2026-09-17 | 3.2200 | 3.2800 | 3.2200 | 3.2500 | -15.803% | 7 | 621 | -39.077% |
| 2026-09-15 | 3.7700 | 3.8700 | 3.7700 | 3.8600 | -1.026% | 5 | 618 | -48.705% |
| 2026-09-14 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.266% | 5 | 618 | -49.231% |
| 2026-09-11 | 3.9000 | 4.0400 | 3.8400 | 3.9500 | -17.364% | 125 | 513 | -49.873% |
| 2026-09-09 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -18.010% | 1 | 513 | -58.577% |
| 2026-08-31 | 5.8000 | 5.8300 | 5.8000 | 5.8300 | -2.017% | 7 | 508 | -66.038% |
| 2026-08-18 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 0.000% | 3 | 505 | -66.723% |
| 2026-08-14 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +1.709% | 2 | 503 | -66.723% |
| 2026-08-13 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +0.688% | 24 | 479 | -66.154% |
| 2026-08-12 | 5.8400 | 5.8400 | 5.8100 | 5.8100 | +6.606% | 12 | 467 | -65.921% |
| 2026-08-06 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +60.294% | 2 | 466 | -63.670% |
| 2026-07-29 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -11.688% | 4 | 462 | -41.765% |
| 2026-07-23 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +6.648% | 1 | 462 | -48.571% |
| 2026-07-17 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +4.638% | 5 | 462 | -45.152% |
| 2026-07-16 | 3.3000 | 3.4500 | 3.1700 | 3.4500 | +3.916% | 29 | 436 | -42.609% |
| 2026-07-15 | 3.2000 | 3.3200 | 3.2000 | 3.3200 | +3.750% | 8 | 433 | -40.361% |
| 2026-07-14 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -4.762% | 2 | 433 | -38.125% |
| 2026-07-13 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -9.189% | 2 | 433 | -41.071% |
| 2026-07-09 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | +7.246% | 161 | 457 | -46.486% |
| 2026-07-07 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +4.863% | 3 | 456 | -42.609% |
| 2026-07-06 | 3.3500 | 3.3500 | 3.2900 | 3.2900 | +1.231% | 79 | 394 | -39.818% |
| 2026-07-02 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | -6.340% | 16 | 393 | -39.077% |
| 2026-07-01 | 3.5700 | 3.5700 | 3.4700 | 3.4700 | -6.469% | 6 | 388 | -42.939% |
| 2026-06-29 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -8.168% | 1 | 387 | -46.631% |
| 2026-06-26 | 4.0100 | 4.0400 | 4.0100 | 4.0400 | -6.481% | 4 | 387 | -50.990% |
| 2026-06-25 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +2.857% | 4 | 387 | -54.167% |
| 2026-06-17 | 4.2200 | 4.2600 | 4.2000 | 4.2000 | +6.599% | 13 | 387 | -52.857% |
| 2026-06-15 | 4.0500 | 4.0500 | 3.9400 | 3.9400 | +1.285% | 3 | 387 | -49.746% |
| 2026-06-09 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -6.265% | 1 | 386 | -49.100% |
| 2026-06-08 | 4.3000 | 4.3000 | 4.1500 | 4.1500 | -13.180% | 6 | 388 | -52.289% |
| 2026-05-14 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +8.636% | 1 | 388 | -58.577% |
| 2026-05-12 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | +6.024% | 5 | 384 | -55.000% |
| 2026-05-11 | 3.9500 | 4.1500 | 3.9500 | 4.1500 | +7.792% | 10 | 376 | -52.289% |
| 2026-05-08 | 3.8500 | 3.9000 | 3.7500 | 3.8500 | -3.509% | 48 | 345 | -48.571% |
| 2026-05-07 | 3.9000 | 4.0000 | 3.9000 | 3.9900 | 0.000% | 244 | 148 | -50.376% |
| 2026-05-05 | 4.1000 | 4.1000 | 3.9500 | 3.9900 | +3.636% | 69 | 183 | -50.376% |
| 2026-05-04 | 3.6600 | 3.9000 | 3.4700 | 3.8500 | +30.952% | 163 | 56 | -48.571% |
| 2026-05-01 | 3.1000 | 3.1000 | 2.9400 | 2.9400 | -11.178% | 31 | 56 | -32.653% |
| 2026-04-30 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +1.534% | 10 | 46 | -40.181% |
| 2026-04-24 | 3.0700 | 3.2600 | 3.0700 | 3.2600 | +6.885% | 4 | 42 | -39.264% |
| 2026-04-16 | 3.0500 | 3.1000 | 3.0500 | 3.0500 | -1.613% | 31 | 13 | -35.082% |
| 2026-04-15 | 3.1500 | 3.1900 | 3.1000 | 3.1000 | -1.274% | 8 | 12 | -36.129% |
| 2026-04-14 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -10.286% | 1 | 11 | -36.943% |
| 2026-04-13 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -7.162% | 4 | 9 | -43.429% |
| 2026-04-09 | 3.7500 | 3.7800 | 3.7500 | 3.7700 | -0.789% | 4 | 9 | -47.480% |
| 2026-04-02 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | -11.628% | 3 | 3 | -47.895% |
| 2026-03-30 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | 0.000% | 3 | 3 | -53.953% |