GME270115C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 19.62 | 19.62 | 19.62 | 19.62 | +9.670% | 1 | 36 | 0.000% |
| 2026-09-21 | 17.89 | 17.89 | 17.89 | 17.89 | -1.973% | 1 | 36 | +9.670% |
| 2026-09-16 | 18.25 | 18.25 | 18.25 | 18.25 | +37.736% | 3 | 39 | +7.507% |
| 2026-08-28 | 13.25 | 13.25 | 13.25 | 13.25 | -5.357% | 5 | 34 | +48.075% |
| 2026-08-03 | 14.00 | 14.00 | 14.00 | 14.00 | -18.129% | 1 | 34 | +40.143% |
| 2026-06-09 | 17.10 | 17.10 | 17.10 | 17.10 | -4.148% | 4 | 38 | +14.737% |
| 2026-06-04 | 17.84 | 17.84 | 17.84 | 17.84 | +1.019% | 2 | 37 | +9.978% |
| 2026-06-03 | 17.66 | 17.66 | 17.66 | 17.66 | -5.561% | 2 | 37 | +11.099% |
| 2026-05-11 | 18.70 | 18.70 | 18.70 | 18.70 | -6.500% | 1 | 37 | +4.920% |
| 2026-05-06 | 20.00 | 20.00 | 20.00 | 20.00 | +9.890% | 1 | 37 | -1.900% |
| 2026-05-05 | 18.20 | 18.20 | 18.20 | 18.20 | -9.408% | 1 | 37 | +7.802% |
| 2026-04-17 | 20.09 | 20.09 | 20.09 | 20.09 | +1.928% | 1 | 38 | -2.339% |
| 2026-03-09 | 19.71 | 19.71 | 19.71 | 19.71 | +2.124% | 10 | 38 | -0.457% |
| 2026-02-27 | 19.30 | 19.30 | 19.30 | 19.30 | -6.311% | 29 | 38 | +1.658% |
| 2026-02-10 | 20.60 | 20.60 | 20.60 | 20.60 | +4.251% | 10 | 19 | -4.757% |
| 2026-02-04 | 19.76 | 19.76 | 19.76 | 19.76 | +0.560% | 5 | 9 | -0.709% |
| 2026-02-03 | 19.70 | 19.70 | 19.65 | 19.65 | +0.769% | 2 | 5 | -0.153% |
| 2026-01-26 | 19.50 | 19.50 | 19.50 | 19.50 | +17.896% | 1 | 4 | +0.615% |
| 2026-01-09 | 16.54 | 16.54 | 16.54 | 16.54 | -5.755% | 1 | 4 | +18.622% |
| 2025-12-22 | 17.55 | 17.55 | 17.55 | 17.55 | +0.573% | 1 | 4 | +11.795% |
| 2025-12-10 | 17.90 | 17.90 | 17.45 | 17.45 | -9.585% | 3 | 4 | +12.436% |
| 2025-12-08 | 18.30 | 19.30 | 18.30 | 19.30 | +6.044% | 2 | 3 | +1.658% |
| 2025-12-05 | 18.15 | 18.20 | 18.15 | 18.20 | -4.211% | 2 | 3 | +7.802% |
| 2025-10-14 | 18.85 | 19.00 | 18.85 | 19.00 | +1.064% | 2 | 2 | +3.263% |
| 2025-10-10 | 18.95 | 18.95 | 18.80 | 18.80 | -4.520% | 2 | 2 | +4.362% |
| 2025-10-07 | 20.27 | 20.27 | 19.69 | 19.69 | -7.341% | 6 | 1,536 | -0.356% |
| 2025-10-06 | 20.95 | 21.25 | 20.95 | 21.25 | -6.015% | 2 | 1,536 | -7.671% |
| 2025-10-02 | 22.30 | 22.61 | 22.30 | 22.61 | -1.696% | 2 | 1,536 | -13.224% |
| 2025-10-01 | 23.00 | 23.00 | 23.00 | 23.00 | +7.226% | 5 | 1,539 | -14.696% |
| 2025-09-24 | 21.45 | 21.45 | 21.45 | 21.45 | -3.378% | 1 | 1,547 | -8.531% |
| 2025-09-22 | 22.00 | 22.35 | 21.74 | 22.20 | +1.139% | 15 | 1,548 | -11.622% |
| 2025-09-17 | 22.00 | 22.00 | 21.95 | 21.95 | +6.295% | 2 | 1,548 | -10.615% |
| 2025-09-16 | 21.00 | 21.00 | 20.60 | 20.65 | -0.817% | 21 | 1,550 | -4.988% |
| 2025-09-15 | 20.82 | 20.82 | 20.82 | 20.82 | +4.623% | 1 | 1,535 | -5.764% |
| 2025-09-12 | 19.90 | 19.90 | 19.90 | 19.90 | +10.556% | 1 | 1,535 | -1.407% |
| 2025-09-05 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 1 | 1,536 | +9.000% |
| 2025-08-28 | 18.00 | 18.00 | 18.00 | 18.00 | +1.351% | 1 | 1,536 | +9.000% |
| 2025-08-27 | 17.76 | 17.76 | 17.76 | 17.76 | -1.716% | 1 | 1,536 | +10.473% |
| 2025-08-26 | 18.07 | 18.07 | 18.07 | 18.07 | -2.324% | 2 | 1,536 | +8.578% |
| 2025-08-19 | 18.62 | 18.63 | 18.50 | 18.50 | -4.639% | 52 | 1,536 | +6.054% |
| 2025-08-13 | 19.40 | 19.40 | 19.40 | 19.40 | +7.658% | 3 | 1,536 | +1.134% |
| 2025-08-06 | 18.02 | 18.02 | 18.02 | 18.02 | +1.521% | 50 | 1,533 | +8.879% |
| 2025-08-01 | 17.75 | 17.75 | 17.75 | 17.75 | -3.005% | 1 | 1,533 | +10.535% |
| 2025-07-30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.000% | 1 | 1,534 | +7.213% |
| 2025-07-29 | 18.45 | 18.45 | 18.24 | 18.30 | -1.613% | 52 | 1,534 | +7.213% |
| 2025-07-28 | 18.63 | 18.90 | 18.60 | 18.60 | -2.872% | 180 | 1,537 | +5.484% |
| 2025-07-24 | 19.20 | 19.20 | 19.15 | 19.15 | -1.289% | 2 | 1,627 | +2.454% |
| 2025-07-23 | 19.40 | 19.40 | 19.40 | 19.40 | +1.837% | 2 | 1,628 | +1.134% |
| 2025-07-18 | 19.05 | 19.05 | 19.05 | 19.05 | +0.263% | 2 | 1,630 | +2.992% |
| 2025-07-15 | 19.00 | 19.00 | 19.00 | 19.00 | +4.396% | 2 | 1,632 | +3.263% |
| 2025-07-09 | 18.55 | 18.55 | 18.20 | 18.20 | -0.546% | 6 | 1,633 | +7.802% |
| 2025-07-08 | 18.40 | 18.55 | 18.30 | 18.30 | +0.274% | 10 | 1,631 | +7.213% |
| 2025-07-07 | 18.25 | 18.25 | 18.25 | 18.25 | -8.750% | 1 | 1,629 | +7.507% |
| 2025-07-02 | 20.00 | 20.00 | 20.00 | 20.00 | +2.828% | 2 | 1,628 | -1.900% |
| 2025-07-01 | 19.80 | 19.80 | 19.45 | 19.45 | +1.039% | 9 | 1,628 | +0.874% |
| 2025-06-30 | 19.25 | 19.25 | 19.25 | 19.25 | +1.316% | 1 | 1,623 | +1.922% |
| 2025-06-25 | 19.11 | 19.11 | 18.88 | 19.00 | +2.481% | 12 | 1,622 | +3.263% |
| 2025-06-24 | 18.52 | 18.54 | 18.51 | 18.54 | +2.149% | 10 | 1,623 | +5.825% |
| 2025-06-23 | 17.65 | 18.15 | 17.65 | 18.15 | -6.105% | 6 | 1,633 | +8.099% |
| 2025-06-20 | 19.00 | 19.33 | 19.00 | 19.33 | +3.093% | 4 | 1,633 | +1.500% |
| 2025-06-18 | 18.75 | 18.75 | 18.60 | 18.75 | +0.806% | 8 | 1,635 | +4.640% |
| 2025-06-17 | 18.85 | 19.30 | 18.55 | 18.60 | +2.198% | 1,057 | 1,635 | +5.484% |
| 2025-06-16 | 18.10 | 18.20 | 18.10 | 18.20 | -0.274% | 2 | 2,091 | +7.802% |
| 2025-06-13 | 18.55 | 18.65 | 18.25 | 18.25 | +2.817% | 42 | 2,090 | +7.507% |
| 2025-06-12 | 18.80 | 19.00 | 17.50 | 17.75 | -31.731% | 4,117 | 2,075 | +10.535% |
| 2025-05-30 | 25.50 | 26.00 | 25.50 | 26.00 | -7.473% | 10 | 248 | -24.538% |
| 2025-05-28 | 30.18 | 30.18 | 28.00 | 28.10 | -9.208% | 8 | 253 | -30.178% |
| 2025-05-27 | 30.25 | 30.95 | 30.25 | 30.95 | +7.316% | 298 | 252 | -36.607% |
| 2025-05-23 | 27.50 | 28.84 | 27.50 | 28.84 | +10.034% | 4 | 119 | -31.969% |
| 2025-05-22 | 26.21 | 26.21 | 26.21 | 26.21 | +6.980% | 1 | 119 | -25.143% |
| 2025-05-21 | 24.47 | 24.60 | 24.47 | 24.50 | +1.240% | 68 | 120 | -19.918% |
| 2025-05-20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.083% | 2 | 120 | -18.926% |
| 2025-05-15 | 24.22 | 24.22 | 24.22 | 24.22 | +1.979% | 1 | 120 | -18.993% |
| 2025-05-13 | 23.75 | 23.75 | 23.75 | 23.75 | +2.371% | 1 | 120 | -17.389% |
| 2025-05-12 | 23.35 | 23.35 | 23.14 | 23.20 | +1.978% | 10 | 121 | -15.431% |
| 2025-05-09 | 22.75 | 22.75 | 22.75 | 22.75 | +4.598% | 2 | 121 | -13.758% |
| 2025-05-06 | 21.75 | 21.75 | 21.75 | 21.75 | -7.051% | 2 | 122 | -9.793% |
| 2025-04-30 | 23.40 | 23.40 | 23.40 | 23.40 | 0.000% | 1 | 124 | -16.154% |
| 2025-04-25 | 23.40 | 23.40 | 23.40 | 23.40 | +8.837% | 2 | 125 | -16.154% |
| 2025-04-11 | 21.50 | 22.00 | 21.50 | 21.50 | +2.381% | 10 | 126 | -8.744% |
| 2025-04-10 | 20.65 | 21.30 | 20.65 | 21.00 | +8.247% | 6 | 131 | -6.571% |
| 2025-04-09 | 19.40 | 19.40 | 19.40 | 19.40 | +2.105% | 1 | 135 | +1.134% |
| 2025-04-08 | 19.00 | 19.00 | 19.00 | 19.00 | +0.529% | 1 | 136 | +3.263% |
| 2025-04-07 | 19.51 | 19.51 | 18.90 | 18.90 | -1.818% | 5 | 137 | +3.810% |
| 2025-04-04 | 18.20 | 19.50 | 17.29 | 19.25 | +13.235% | 24 | 141 | +1.922% |
| 2025-04-03 | 17.15 | 17.55 | 17.00 | 17.00 | -8.108% | 6 | 138 | +15.412% |
| 2025-04-01 | 18.63 | 20.20 | 18.40 | 18.50 | -5.371% | 19 | 136 | +6.054% |
| 2025-03-31 | 19.55 | 19.55 | 19.55 | 19.55 | +8.611% | 1 | 127 | +0.358% |
| 2025-03-28 | 18.22 | 18.24 | 18.00 | 18.00 | 0.000% | 68 | 126 | +9.000% |
| 2025-03-27 | 20.20 | 20.20 | 18.00 | 18.00 | -25.000% | 4 | 153 | +9.000% |
| 2025-03-26 | 24.00 | 26.50 | 23.00 | 24.00 | +9.091% | 22 | 149 | -18.250% |
| 2025-03-25 | 22.00 | 22.00 | 22.00 | 22.00 | +8.642% | 2 | 169 | -10.818% |
| 2025-03-24 | 21.25 | 21.25 | 20.25 | 20.25 | +8.579% | 2 | 167 | -3.111% |
| 2025-03-17 | 18.65 | 18.65 | 18.65 | 18.65 | +2.192% | 1 | 167 | +5.201% |
| 2025-03-10 | 17.65 | 18.25 | 17.65 | 18.25 | -6.650% | 2 | 167 | +7.507% |
| 2025-03-06 | 20.30 | 20.50 | 19.55 | 19.55 | -2.736% | 37 | 167 | +0.358% |
| 2025-03-04 | 19.00 | 20.20 | 19.00 | 20.10 | +0.853% | 11 | 132 | -2.388% |
| 2025-03-03 | 19.93 | 19.93 | 19.93 | 19.93 | -4.137% | 1 | 121 | -1.555% |
| 2025-02-26 | 20.79 | 20.79 | 20.79 | 20.79 | +3.950% | 1 | 121 | -5.628% |
| 2025-02-25 | 19.80 | 20.00 | 19.80 | 20.00 | -4.988% | 3 | 117 | -1.900% |
| 2025-02-24 | 21.60 | 22.45 | 21.05 | 21.05 | -4.837% | 11 | 117 | -6.793% |
| 2025-02-21 | 23.00 | 23.00 | 22.12 | 22.12 | -3.826% | 4 | 106 | -11.302% |
| 2025-02-20 | 22.80 | 23.00 | 22.80 | 23.00 | +6.481% | 5 | 105 | -14.696% |
| 2025-02-19 | 22.45 | 22.45 | 21.60 | 21.60 | -3.614% | 4 | 102 | -9.167% |
| 2025-02-18 | 22.41 | 22.41 | 22.41 | 22.41 | +1.864% | 1 | 98 | -12.450% |
| 2025-02-13 | 22.00 | 22.00 | 22.00 | 22.00 | -3.930% | 3 | 98 | -10.818% |
| 2025-02-11 | 23.10 | 23.80 | 22.90 | 22.90 | +2.875% | 4 | 95 | -14.323% |
| 2025-02-10 | 21.36 | 22.44 | 21.36 | 22.26 | +8.058% | 7 | 92 | -11.860% |
| 2025-02-07 | 20.60 | 20.60 | 20.60 | 20.60 | -2.738% | 4 | 87 | -4.757% |
| 2025-02-06 | 21.18 | 21.18 | 21.18 | 21.18 | +0.857% | 1 | 85 | -7.365% |
| 2025-02-05 | 21.71 | 21.71 | 21.00 | 21.00 | -2.778% | 11 | 85 | -6.571% |
| 2025-02-04 | 21.65 | 21.85 | 21.60 | 21.60 | -3.139% | 4 | 84 | -9.167% |
| 2025-02-03 | 22.00 | 22.30 | 22.00 | 22.30 | -2.620% | 2 | 80 | -12.018% |
| 2025-01-29 | 22.98 | 22.98 | 22.90 | 22.90 | +1.327% | 9 | 78 | -14.323% |
| 2025-01-27 | 23.65 | 23.65 | 22.60 | 22.60 | -7.301% | 3 | 80 | -13.186% |
| 2025-01-14 | 24.38 | 24.38 | 24.38 | 24.38 | -13.699% | 3 | 79 | -19.524% |
| 2025-01-06 | 25.00 | 28.25 | 25.00 | 28.25 | -8.871% | 8 | 79 | -30.549% |
| 2025-01-02 | 31.00 | 31.00 | 31.00 | 31.00 | +14.391% | 2 | 75 | -36.710% |
| 2024-12-31 | 27.05 | 27.10 | 27.05 | 27.10 | -6.293% | 80 | 54 | -27.601% |
| 2024-12-26 | 31.00 | 31.00 | 28.92 | 28.92 | +10.129% | 30 | 54 | -32.158% |
| 2024-12-23 | 26.26 | 26.26 | 26.26 | 26.26 | +8.066% | 1 | 34 | -25.286% |
| 2024-12-10 | 24.30 | 24.30 | 24.30 | 24.30 | +1.250% | 1 | 35 | -19.259% |
| 2024-12-09 | 24.00 | 24.00 | 24.00 | 24.00 | -3.265% | 1 | 35 | -18.250% |
| 2024-12-06 | 24.81 | 24.81 | 24.81 | 24.81 | +7.870% | 8 | 35 | -20.919% |
| 2024-12-05 | 23.00 | 23.00 | 23.00 | 23.00 | -0.648% | 1 | 39 | -14.696% |
| 2024-12-02 | 23.15 | 23.15 | 23.15 | 23.15 | -14.576% | 1 | 38 | -15.248% |
| 2024-11-25 | 27.10 | 27.10 | 27.10 | 27.10 | +9.628% | 1 | 39 | -27.601% |
| 2024-11-14 | 24.72 | 24.72 | 24.72 | 24.72 | +32.193% | 1 | 38 | -20.631% |
| 2024-10-31 | 18.30 | 18.70 | 18.30 | 18.70 | +0.972% | 11 | 38 | +4.920% |
| 2024-10-30 | 18.95 | 18.95 | 18.52 | 18.52 | +0.108% | 14 | 38 | +5.940% |
| 2024-10-28 | 17.15 | 18.50 | 17.15 | 18.50 | +11.446% | 2 | 24 | +6.054% |
| 2024-10-25 | 16.60 | 16.60 | 16.60 | 16.60 | +0.606% | 4 | 24 | +18.193% |
| 2024-10-22 | 16.50 | 16.50 | 16.50 | 16.50 | +3.125% | 5 | 25 | +18.909% |
| 2024-10-21 | 16.00 | 16.00 | 16.00 | 16.00 | -8.832% | 5 | 20 | +22.625% |
| 2024-10-16 | 17.55 | 17.55 | 17.55 | 17.55 | +2.632% | 1 | 20 | +11.795% |
| 2024-10-15 | 17.00 | 17.10 | 17.00 | 17.10 | +0.411% | 5 | 20 | +14.737% |
| 2024-10-10 | 17.03 | 17.03 | 17.03 | 17.03 | -2.351% | 1 | 21 | +15.208% |
| 2024-10-07 | 17.44 | 17.44 | 17.44 | 17.44 | +1.101% | 5 | 20 | +12.500% |
| 2024-10-04 | 17.00 | 17.25 | 17.00 | 17.25 | -1.429% | 10 | 24 | +13.739% |
| 2024-10-03 | 17.35 | 17.50 | 17.35 | 17.50 | +2.339% | 11 | 20 | +12.114% |
| 2024-10-01 | 18.45 | 18.45 | 17.10 | 17.10 | +2.395% | 5 | 9 | +14.737% |
| 2024-09-20 | 16.70 | 16.70 | 16.70 | 16.70 | +7.603% | 2 | 5 | +17.485% |
| 2024-09-19 | 15.52 | 15.52 | 15.52 | 15.52 | -2.082% | 1 | 4 | +26.418% |
| 2024-09-18 | 15.85 | 15.85 | 15.85 | 15.85 | -0.938% | 1 | 3 | +23.785% |
| 2024-09-17 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 1 | 2 | +22.625% |
| 2024-09-16 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 1 | 1 | +22.625% |