GME270115P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | +4.000% | 2 | 669 | 0.000% |
| 2026-10-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +4.439% | 100 | 669 | +4.000% |
| 2026-10-05 | 3.8700 | 3.8700 | 3.8300 | 3.8300 | -10.304% | 3 | 666 | +8.616% |
| 2026-10-02 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -2.064% | 3 | 663 | -2.576% |
| 2026-10-01 | 4.3300 | 4.3600 | 4.2900 | 4.3600 | +5.060% | 8 | 664 | -4.587% |
| 2026-09-30 | 4.2400 | 4.2400 | 4.1500 | 4.1500 | -17.166% | 3 | 665 | +0.241% |
| 2026-09-25 | 4.9500 | 5.0100 | 4.9500 | 5.0100 | +7.742% | 5 | 664 | -16.966% |
| 2026-09-22 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -15.455% | 1 | 664 | -10.538% |
| 2026-09-21 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -18.398% | 2 | 664 | -24.364% |
| 2026-09-11 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -18.795% | 2 | 665 | -38.279% |
| 2026-09-08 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -2.468% | 1 | 665 | -49.880% |
| 2026-09-02 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -0.468% | 2 | 665 | -51.116% |
| 2026-08-13 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +2.395% | 2 | 665 | -51.345% |
| 2026-08-04 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +31.496% | 2 | 665 | -50.180% |
| 2026-07-23 | 6.4000 | 6.4000 | 6.3500 | 6.3500 | +9.483% | 20 | 665 | -34.488% |
| 2026-07-16 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -7.937% | 1 | 665 | -28.276% |
| 2026-05-11 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +4.132% | 1 | 664 | -33.968% |
| 2026-05-08 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | 0.000% | 186 | 479 | -31.240% |
| 2026-05-07 | 5.9000 | 6.0500 | 5.8900 | 6.0500 | +8.036% | 213 | 267 | -31.240% |
| 2026-05-06 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | -8.795% | 18 | 249 | -25.714% |
| 2026-05-05 | 6.3000 | 6.3500 | 6.1000 | 6.1400 | +5.862% | 109 | 222 | -32.248% |
| 2026-05-04 | 5.5000 | 5.9500 | 5.5000 | 5.8000 | +17.172% | 315 | 179 | -28.276% |
| 2026-04-28 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.980% | 2 | 177 | -15.960% |
| 2026-04-24 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +6.316% | 1 | 177 | -17.624% |
| 2026-04-23 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -14.414% | 1 | 176 | -12.421% |
| 2026-04-20 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +6.731% | 2 | 176 | -25.045% |
| 2026-04-14 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.306% | 25 | 176 | -20.000% |
| 2026-04-10 | 5.7000 | 5.7500 | 5.5500 | 5.5500 | 0.000% | 5 | 176 | -25.045% |
| 2026-04-07 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | -7.500% | 2 | 172 | -25.045% |
| 2026-04-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.639% | 1 | 170 | -30.667% |
| 2026-03-16 | 6.2500 | 6.2800 | 6.1000 | 6.1000 | +1.667% | 89 | 170 | -31.803% |
| 2026-03-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.687% | 1 | 100 | -30.667% |
| 2026-03-06 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -0.310% | 2 | 99 | -35.303% |
| 2026-03-04 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +0.467% | 1 | 101 | -35.504% |
| 2026-02-27 | 6.3400 | 6.4200 | 6.3400 | 6.4200 | -2.283% | 2 | 101 | -35.202% |
| 2026-02-11 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -2.667% | 10 | 101 | -36.682% |
| 2026-01-22 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | -13.462% | 20 | 101 | -38.370% |
| 2026-01-20 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -6.587% | 1 | 91 | -46.667% |
| 2025-12-29 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +4.375% | 25 | 90 | -50.180% |
| 2025-12-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +11.111% | 1 | 90 | -48.000% |
| 2025-12-17 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -17.051% | 1 | 90 | -42.222% |
| 2025-11-13 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | +4.578% | 20 | 90 | -52.074% |
| 2025-11-12 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +14.483% | 1 | 70 | -49.880% |
| 2025-10-16 | 7.4000 | 7.4000 | 7.2500 | 7.2500 | +2.113% | 2 | 69 | -42.621% |
| 2025-10-15 | 7.3000 | 7.4500 | 7.1000 | 7.1000 | +4.412% | 27 | 69 | -41.408% |
| 2025-10-08 | 6.8000 | 6.8500 | 6.7500 | 6.8000 | +23.636% | 131 | 65 | -38.824% |
| 2025-10-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.348% | 20 | 4,150 | -24.364% |
| 2025-10-01 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -4.167% | 2 | 4,150 | -27.652% |
| 2025-09-30 | 5.7500 | 6.0000 | 5.7000 | 6.0000 | 0.000% | 22 | 4,150 | -30.667% |
| 2025-09-26 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | -0.826% | 2 | 4,130 | -30.667% |
| 2025-09-24 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +3.419% | 15 | 4,130 | -31.240% |
| 2025-09-23 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -1.681% | 15 | 4,115 | -28.889% |
| 2025-09-19 | 5.8500 | 5.9500 | 5.8500 | 5.9500 | -0.833% | 2 | 4,100 | -30.084% |
| 2025-09-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 1 | 4,100 | -30.667% |
| 2025-09-17 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -0.840% | 1 | 4,099 | -29.492% |
| 2025-09-16 | 6.0000 | 6.0500 | 5.9200 | 5.9500 | -2.459% | 43 | 4,100 | -30.084% |
| 2025-09-15 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.937% | 20 | 4,060 | -31.803% |
| 2025-09-11 | 6.5000 | 6.5000 | 6.3500 | 6.3500 | +5.833% | 6 | 4,040 | -34.488% |
| 2025-09-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -20.424% | 1 | 4,039 | -30.667% |
| 2025-09-09 | 7.7500 | 7.7500 | 7.5400 | 7.5400 | -7.257% | 2 | 4,039 | -44.828% |
| 2025-09-04 | 8.3000 | 8.3000 | 8.0600 | 8.1300 | +4.231% | 21 | 4,039 | -48.831% |
| 2025-09-03 | 7.8500 | 7.8500 | 7.8000 | 7.8000 | -5.455% | 40 | 4,058 | -46.667% |
| 2025-09-02 | 8.4000 | 8.4000 | 8.2500 | 8.2500 | -4.624% | 50 | 4,058 | -49.576% |
| 2025-08-29 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -4.420% | 1 | 4,038 | -51.908% |
| 2025-08-26 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +7.738% | 5 | 4,038 | -54.033% |
| 2025-08-22 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -7.794% | 1 | 4,038 | -50.476% |
| 2025-08-20 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +1.222% | 1 | 4,038 | -54.336% |
| 2025-08-15 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -0.881% | 1 | 4,038 | -53.778% |
| 2025-08-07 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -2.366% | 3 | 4,038 | -54.185% |
| 2025-07-29 | 9.3000 | 9.3400 | 9.2800 | 9.3000 | +1.087% | 4 | 4,038 | -55.269% |
| 2025-07-28 | 9.0300 | 9.2400 | 9.0300 | 9.2000 | +4.545% | 195 | 4,038 | -54.783% |
| 2025-07-22 | 8.9500 | 8.9500 | 8.8000 | 8.8000 | -3.825% | 36 | 4,038 | -52.727% |
| 2025-07-18 | 8.9000 | 9.2000 | 8.9000 | 9.1500 | -7.107% | 10 | 4,038 | -54.536% |
| 2025-07-07 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -5.742% | 31 | 4,037 | -57.766% |
| 2025-06-20 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -5.258% | 2 | 4,009 | -60.191% |
| 2025-06-13 | 10.5300 | 11.0300 | 10.5300 | 11.0300 | +0.273% | 42 | 4,008 | -62.285% |
| 2025-06-12 | 8.5000 | 11.6500 | 8.5000 | 11.0000 | +57.143% | 6,451 | 3,989 | -62.182% |
| 2025-06-11 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | +3.093% | 7 | 324 | -40.571% |
| 2025-06-09 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +13.167% | 1 | 324 | -38.733% |
| 2025-06-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -14.286% | 4 | 324 | -30.667% |
| 2025-06-04 | 7.2000 | 7.2000 | 7.0000 | 7.0000 | -1.685% | 3 | 322 | -40.571% |
| 2025-06-03 | 6.8000 | 7.1200 | 6.8000 | 7.1200 | -2.466% | 46 | 324 | -41.573% |
| 2025-05-29 | 6.8500 | 7.5100 | 6.8500 | 7.3000 | +0.690% | 19 | 309 | -43.014% |
| 2025-05-27 | 6.7500 | 7.2500 | 6.7500 | 7.2500 | -2.685% | 26 | 300 | -42.621% |
| 2025-05-23 | 7.1600 | 7.4500 | 7.1600 | 7.4500 | -6.875% | 8 | 280 | -44.161% |
| 2025-05-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 1 | 280 | -48.000% |
| 2025-05-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.030% | 3 | 280 | -48.000% |
| 2025-05-13 | 8.5000 | 8.5000 | 8.2500 | 8.2500 | -3.169% | 25 | 283 | -49.576% |
| 2025-05-12 | 10.9000 | 10.9000 | 8.5200 | 8.5200 | -5.438% | 22 | 288 | -51.174% |
| 2025-05-09 | 9.1500 | 9.1500 | 9.0100 | 9.0100 | -2.065% | 70 | 298 | -53.829% |
| 2025-05-08 | 8.9900 | 9.2300 | 8.9900 | 9.2000 | -3.463% | 50 | 298 | -54.783% |
| 2025-05-07 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | +3.027% | 1 | 253 | -56.348% |
| 2025-04-24 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -4.541% | 2 | 253 | -55.027% |
| 2025-04-23 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | +4.757% | 14 | 255 | -57.069% |
| 2025-04-22 | 8.5000 | 9.2500 | 8.5000 | 9.2500 | -7.222% | 16 | 255 | -55.027% |
| 2025-04-17 | 8.5000 | 9.9700 | 8.5000 | 9.9700 | +1.321% | 20 | 243 | -58.275% |
| 2025-04-10 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | -3.624% | 1 | 243 | -57.724% |
| 2025-04-09 | 10.4000 | 10.4000 | 10.2100 | 10.2100 | -7.182% | 3 | 244 | -59.256% |
| 2025-04-07 | 11.1100 | 11.1100 | 11.0000 | 11.0000 | -4.265% | 23 | 245 | -62.182% |
| 2025-04-04 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | +4.455% | 14 | 245 | -63.795% |
| 2025-04-01 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 2 | 245 | -62.182% |
| 2025-03-28 | 11.3700 | 11.3700 | 11.0000 | 11.0000 | -1.522% | 4 | 243 | -62.182% |
| 2025-03-27 | 9.9000 | 11.3000 | 9.4700 | 11.1700 | +21.413% | 58 | 243 | -62.757% |
| 2025-03-26 | 9.0000 | 9.4600 | 8.8000 | 9.2000 | -9.360% | 121 | 233 | -54.783% |
| 2025-03-25 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +4.209% | 5 | 231 | -59.015% |
| 2025-03-24 | 9.8800 | 9.8800 | 9.7400 | 9.7400 | -4.510% | 71 | 231 | -57.290% |
| 2025-03-21 | 10.3500 | 10.3500 | 10.2000 | 10.2000 | -6.422% | 12 | 160 | -59.216% |
| 2025-03-13 | 10.5800 | 10.9000 | 10.5800 | 10.9000 | +7.283% | 25 | 168 | -61.835% |
| 2025-02-26 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -5.488% | 1 | 168 | -59.055% |
| 2025-02-25 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +8.149% | 1 | 168 | -61.302% |
| 2025-02-24 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +3.005% | 1 | 168 | -58.149% |
| 2025-02-21 | 9.6500 | 9.6500 | 9.6000 | 9.6500 | +0.521% | 8 | 167 | -56.891% |
| 2025-02-20 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +1.053% | 10 | 164 | -56.667% |
| 2025-02-18 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.554% | 1 | 157 | -56.211% |
| 2025-02-14 | 9.0000 | 9.6500 | 9.0000 | 9.6500 | -0.618% | 16 | 156 | -56.891% |
| 2025-02-13 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -1.919% | 1 | 156 | -57.158% |
| 2025-02-11 | 9.6000 | 9.9000 | 9.6000 | 9.9000 | -1.296% | 2 | 155 | -57.980% |
| 2025-02-07 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +0.300% | 2 | 154 | -58.524% |
| 2025-02-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -2.913% | 1 | 154 | -58.400% |
| 2025-02-04 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +3.000% | 1 | 154 | -59.612% |
| 2025-01-31 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 4 | 154 | -58.400% |
| 2025-01-30 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +7.066% | 10 | 154 | -58.400% |
| 2025-01-29 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | -3.811% | 1 | 159 | -55.460% |
| 2025-01-24 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -2.900% | 20 | 158 | -57.158% |
| 2025-01-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 1 | 147 | -58.400% |
| 2025-01-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +9.890% | 1 | 147 | -58.400% |
| 2025-01-14 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.336% | 1 | 148 | -54.286% |
| 2025-01-13 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -6.943% | 1 | 149 | -53.675% |
| 2025-01-06 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +2.442% | 1 | 148 | -56.891% |
| 2025-01-03 | 9.5000 | 9.5000 | 9.4200 | 9.4200 | +0.749% | 8 | 148 | -55.839% |
| 2024-12-31 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | 0.000% | 1 | 149 | -55.508% |
| 2024-12-27 | 9.9000 | 9.9000 | 9.3500 | 9.3500 | -0.320% | 10 | 149 | -55.508% |
| 2024-12-26 | 9.1300 | 9.3800 | 9.1300 | 9.3800 | -4.286% | 2 | 149 | -55.650% |
| 2024-12-24 | 10.0000 | 10.0000 | 9.8000 | 9.8000 | 0.000% | 3 | 150 | -57.551% |
| 2024-12-23 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -4.016% | 2 | 150 | -57.551% |
| 2024-12-16 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -5.023% | 1 | 150 | -59.256% |
| 2024-12-13 | 9.9800 | 10.7500 | 9.9800 | 10.7500 | +2.381% | 4 | 150 | -61.302% |
| 2024-12-12 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +5.105% | 1 | 149 | -60.381% |
| 2024-12-11 | 10.0000 | 10.0000 | 9.9900 | 9.9900 | -4.585% | 6 | 149 | -58.358% |
| 2024-12-06 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | -10.206% | 2 | 154 | -60.267% |
| 2024-12-02 | 11.1000 | 11.6600 | 11.1000 | 11.6600 | +16.600% | 2 | 154 | -64.322% |
| 2024-11-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.990% | 8 | 154 | -58.400% |
| 2024-11-26 | 10.6500 | 11.3000 | 10.1000 | 10.1000 | -6.912% | 359 | 154 | -58.812% |
| 2024-11-25 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -3.038% | 82 | 333 | -61.659% |
| 2024-11-22 | 11.2000 | 11.2000 | 11.1900 | 11.1900 | +1.727% | 16 | 251 | -62.824% |
| 2024-11-21 | 11.0700 | 11.1200 | 10.9000 | 11.0000 | 0.000% | 6 | 248 | -62.182% |
| 2024-11-20 | 10.8900 | 11.2000 | 10.7200 | 11.0000 | -9.016% | 157 | 248 | -62.182% |
| 2024-11-19 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | +6.053% | 1 | 160 | -65.591% |
| 2024-11-18 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +4.779% | 3 | 160 | -63.509% |
| 2024-11-15 | 10.8800 | 10.8800 | 10.8700 | 10.8800 | -5.391% | 256 | 163 | -61.765% |
| 2024-11-14 | 11.8300 | 11.8300 | 11.5000 | 11.5000 | -1.541% | 3 | 37 | -63.826% |
| 2024-11-13 | 11.5000 | 11.6800 | 11.0300 | 11.6800 | +8.349% | 11 | 35 | -64.384% |
| 2024-11-12 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | +2.471% | 1 | 32 | -61.410% |
| 2024-11-11 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -2.321% | 1 | 31 | -60.456% |
| 2024-11-08 | 11.7500 | 11.7500 | 10.7700 | 10.7700 | -14.183% | 4 | 30 | -61.374% |
| 2024-11-07 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +7.082% | 1 | 28 | -66.853% |
| 2024-10-30 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | -10.875% | 4 | 28 | -64.505% |
| 2024-10-09 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -0.228% | 1 | 24 | -68.365% |
| 2024-10-08 | 13.0000 | 13.1800 | 13.0000 | 13.1800 | +10.849% | 7 | 23 | -68.437% |
| 2024-10-04 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | -0.084% | 30 | 16 | -65.013% |
| 2024-09-26 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | 0.000% | 1 | 1 | -65.042% |