GME261218P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +5.175% | 6 | 2,390 | 0.000% |
| 2026-10-06 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | +4.174% | 1 | 2,390 | +5.175% |
| 2026-10-05 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -20.908% | 1 | 2,390 | +9.565% |
| 2026-09-25 | 7.2700 | 7.6800 | 7.2700 | 7.2700 | +23.220% | 12 | 2,390 | -13.343% |
| 2026-09-24 | 6.6900 | 6.6900 | 5.9000 | 5.9000 | -11.145% | 46 | 2,389 | +6.780% |
| 2026-09-23 | 6.5900 | 6.6400 | 6.5500 | 6.6400 | -7.392% | 13 | 2,383 | -5.120% |
| 2026-09-22 | 7.0000 | 7.1900 | 7.0000 | 7.1700 | -8.077% | 12 | 2,373 | -12.134% |
| 2026-09-21 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -30.045% | 1 | 2,373 | -19.231% |
| 2026-09-03 | 11.0400 | 11.1500 | 11.0400 | 11.1500 | -1.327% | 3 | 2,373 | -43.498% |
| 2026-09-02 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -1.310% | 1 | 2,373 | -44.248% |
| 2026-09-01 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -6.911% | 2 | 2,373 | -44.978% |
| 2026-08-28 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +2.500% | 2 | 2,373 | -48.780% |
| 2026-08-27 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -1.639% | 2 | 2,373 | -47.500% |
| 2026-08-25 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +1.245% | 5 | 2,373 | -48.361% |
| 2026-08-24 | 12.1000 | 12.1500 | 12.0500 | 12.0500 | -1.552% | 11 | 2,373 | -47.718% |
| 2026-08-20 | 12.2200 | 12.2400 | 12.2200 | 12.2400 | +10.669% | 7 | 2,373 | -48.529% |
| 2026-08-10 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | +0.545% | 5 | 2,378 | -43.038% |
| 2026-08-07 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +2.326% | 2 | 2,379 | -42.727% |
| 2026-08-06 | 11.2000 | 11.2000 | 10.7500 | 10.7500 | 0.000% | 2 | 2,379 | -41.395% |
| 2026-08-05 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -2.715% | 1 | 2,379 | -41.395% |
| 2026-08-04 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -3.913% | 1 | 2,379 | -42.986% |
| 2026-08-03 | 10.1000 | 11.5000 | 10.1000 | 11.5000 | +36.095% | 7 | 2,384 | -45.217% |
| 2026-07-31 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +0.595% | 1 | 2,384 | -25.444% |
| 2026-07-30 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | -0.592% | 2 | 2,384 | -25.000% |
| 2026-07-29 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +3.681% | 1 | 2,384 | -25.444% |
| 2026-07-28 | 8.7000 | 8.7000 | 8.1500 | 8.1500 | -6.857% | 42 | 2,384 | -22.699% |
| 2026-07-27 | 8.9000 | 8.9000 | 8.7500 | 8.7500 | -2.778% | 2 | 2,384 | -28.000% |
| 2026-07-24 | 8.9000 | 9.0000 | 8.8000 | 9.0000 | +0.559% | 3 | 2,384 | -30.000% |
| 2026-07-23 | 8.8000 | 8.9500 | 8.8000 | 8.9500 | +2.874% | 2 | 2,384 | -29.609% |
| 2026-07-22 | 8.5000 | 8.7000 | 8.5000 | 8.7000 | +0.578% | 2 | 2,384 | -27.586% |
| 2026-07-21 | 8.5000 | 8.6500 | 8.5000 | 8.6500 | +1.170% | 2 | 2,384 | -27.168% |
| 2026-07-20 | 8.4500 | 8.5500 | 8.4500 | 8.5500 | +1.786% | 4 | 2,384 | -26.316% |
| 2026-07-17 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | 0.000% | 3 | 2,384 | -25.000% |
| 2026-07-16 | 8.1000 | 8.4000 | 7.9500 | 8.4000 | +2.439% | 7 | 2,384 | -25.000% |
| 2026-07-15 | 7.9500 | 8.2000 | 7.9500 | 8.2000 | +2.500% | 10 | 2,384 | -23.171% |
| 2026-07-14 | 8.3000 | 8.3000 | 8.0000 | 8.0000 | -4.762% | 5 | 2,384 | -21.250% |
| 2026-07-13 | 8.6000 | 8.6000 | 8.2500 | 8.4000 | -1.754% | 3 | 2,384 | -25.000% |
| 2026-07-10 | 8.4500 | 8.5500 | 8.4500 | 8.5500 | -0.581% | 4 | 2,384 | -26.316% |
| 2026-07-09 | 8.8000 | 8.8000 | 8.6000 | 8.6000 | 0.000% | 2 | 2,384 | -26.744% |
| 2026-07-08 | 8.4500 | 8.6000 | 8.4500 | 8.6000 | +2.381% | 3 | 2,384 | -26.744% |
| 2026-07-07 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +7.692% | 2 | 2,384 | -25.000% |
| 2026-07-06 | 8.2500 | 8.2500 | 7.8000 | 7.8000 | -13.621% | 22 | 2,384 | -19.231% |
| 2026-06-24 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -1.741% | 1 | 2,384 | -30.233% |
| 2026-06-22 | 9.2000 | 9.2000 | 9.1900 | 9.1900 | +3.842% | 2 | 2,384 | -31.447% |
| 2026-06-15 | 8.4500 | 8.8800 | 8.4500 | 8.8500 | +2.076% | 22 | 2,383 | -28.814% |
| 2026-06-11 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -6.270% | 1 | 2,383 | -27.336% |
| 2026-05-27 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +14.907% | 1 | 2,383 | -31.892% |
| 2026-05-08 | 8.1100 | 8.1300 | 7.8300 | 8.0500 | -0.617% | 1,724 | 1,532 | -21.739% |
| 2026-05-07 | 7.8500 | 8.2700 | 7.8500 | 8.1000 | +8.000% | 1,554 | 796 | -22.222% |
| 2026-05-06 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -8.981% | 1 | 795 | -16.000% |
| 2026-05-04 | 7.8500 | 8.2600 | 7.6000 | 8.2400 | +8.279% | 1,147 | 44 | -23.544% |
| 2026-04-14 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -9.727% | 1 | 43 | -17.214% |
| 2026-03-09 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -1.404% | 1 | 43 | -25.267% |
| 2026-03-05 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -13.198% | 1 | 42 | -26.316% |
| 2026-01-20 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -9.633% | 1 | 41 | -36.041% |
| 2025-12-31 | 10.9000 | 10.9000 | 10.8800 | 10.9000 | 0.000% | 40 | 0 | -42.202% |