GME270115P00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 25 | 590 | 0.000% |
| 2026-09-28 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 25 | 565 | 0.000% |
| 2026-08-04 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 10 | 555 | -50.000% |
| 2026-06-22 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 7 | 548 | -50.000% |
| 2026-06-18 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 547 | -50.000% |
| 2026-05-19 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 1 | 546 | -50.000% |
| 2026-05-11 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 11 | 541 | 0.000% |
| 2026-04-29 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -77.778% | 2 | 540 | -50.000% |
| 2026-04-17 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 2 | 538 | -88.889% |
| 2026-04-16 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +350.000% | 1 | 537 | -88.889% |
| 2026-04-10 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 3 | 537 | -50.000% |
| 2026-04-09 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -66.667% | 15 | 534 | 0.000% |
| 2026-03-31 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 8 | 542 | -66.667% |
| 2026-03-18 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 5 | 534 | -75.000% |
| 2026-03-06 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 7 | 534 | -75.000% |
| 2026-02-24 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +100.000% | 501 | 527 | -83.333% |
| 2026-02-20 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 35 | -66.667% |
| 2026-02-19 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 10 | 37 | -66.667% |
| 2026-02-10 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 10 | 47 | -80.000% |
| 2026-02-03 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 6 | 47 | -75.000% |
| 2026-01-27 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 6 | 41 | -75.000% |
| 2026-01-26 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 12 | 35 | -75.000% |
| 2026-01-23 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -85.000% | 18 | 26 | -66.667% |
| 2025-12-10 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +100.000% | 2 | 26 | -95.000% |
| 2025-12-04 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -47.368% | 10 | 24 | -90.000% |
| 2025-10-27 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +375.000% | 10 | 4 | -94.737% |
| 2025-10-10 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 3 | 4 | -75.000% |
| 2025-10-06 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -55.556% | 1 | 1 | -75.000% |
| 2025-10-02 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -30.769% | 86 | 1,205 | -88.889% |
| 2025-09-29 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | +18.182% | 19 | 1,291 | -92.308% |
| 2025-09-25 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +37.500% | 1 | 1,291 | -90.909% |
| 2025-09-22 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -27.273% | 3 | 1,290 | -87.500% |
| 2025-09-19 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 5 | 1,292 | -90.909% |
| 2025-09-18 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 10 | 1,287 | -90.909% |
| 2025-09-17 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 5 | 1,277 | -90.909% |
| 2025-09-15 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 10 | 1,272 | -88.889% |
| 2025-09-12 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -10.000% | 131 | 1,273 | -88.889% |
| 2025-09-11 | 0.0500 | 0.1000 | 0.0500 | 0.1000 | +25.000% | 3 | 1,325 | -90.000% |
| 2025-09-10 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.000% | 25 | 1,324 | -87.500% |
| 2025-09-09 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -27.273% | 79 | 1,324 | -87.500% |
| 2025-09-03 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | +83.333% | 90 | 1,383 | -90.909% |
| 2025-09-02 | 0.0600 | 0.0900 | 0.0300 | 0.0600 | -53.846% | 54 | 1,443 | -83.333% |
| 2025-08-28 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 100 | 1,449 | -92.308% |
| 2025-08-27 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +40.000% | 200 | 1,349 | -92.857% |
| 2025-08-25 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 5 | 1,149 | -90.000% |
| 2025-08-22 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -35.714% | 6 | 1,154 | -88.889% |
| 2025-08-19 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 1 | 1,149 | -92.857% |
| 2025-08-18 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 1 | 1,148 | -93.750% |
| 2025-08-06 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | +14.286% | 2 | 1,147 | -93.750% |
| 2025-08-04 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | +7.692% | 7 | 1,145 | -92.857% |
| 2025-07-31 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 3 | 1,142 | -92.308% |
| 2025-07-30 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 2 | 1,139 | -92.308% |
| 2025-07-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +50.000% | 1 | 1,138 | -93.333% |
| 2025-07-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 1 | 1,138 | -90.000% |
| 2025-07-18 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | +30.000% | 2 | 1,138 | -92.308% |
| 2025-07-17 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 5 | 1,138 | -90.000% |
| 2025-07-11 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | -7.692% | 4 | 1,143 | -91.667% |
| 2025-07-09 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 2 | 1,143 | -92.308% |
| 2025-07-08 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 1 | 1,145 | -93.750% |
| 2025-07-07 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +36.364% | 1 | 1,144 | -93.333% |
| 2025-07-03 | 0.1700 | 0.1800 | 0.1100 | 0.1100 | -15.385% | 138 | 1,150 | -90.909% |
| 2025-06-30 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -27.778% | 3 | 1,156 | -92.308% |
| 2025-06-27 | 0.1100 | 0.1800 | 0.1100 | 0.1800 | -21.739% | 14 | 1,159 | -94.444% |
| 2025-06-25 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | +53.333% | 8 | 1,159 | -95.652% |
| 2025-06-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -31.818% | 1 | 1,158 | -93.333% |
| 2025-06-20 | 0.2000 | 0.2200 | 0.1900 | 0.2200 | +10.000% | 32 | 1,158 | -95.455% |
| 2025-06-18 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | 0.000% | 28 | 1,160 | -95.000% |
| 2025-06-17 | 0.1900 | 0.2000 | 0.1700 | 0.2000 | +66.667% | 8 | 1,160 | -95.000% |
| 2025-06-16 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +50.000% | 1 | 1,157 | -91.667% |
| 2025-06-13 | 0.1300 | 0.1300 | 0.0800 | 0.0800 | -38.462% | 172 | 1,157 | -87.500% |
| 2025-06-12 | 0.0600 | 0.1700 | 0.0600 | 0.1300 | +85.714% | 188 | 1,157 | -92.308% |
| 2025-06-11 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -36.364% | 300 | 1,058 | -85.714% |
| 2025-06-10 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 2 | 1,154 | -90.909% |
| 2025-06-09 | 0.1000 | 0.1100 | 0.0900 | 0.1100 | +10.000% | 3 | 1,152 | -90.909% |
| 2025-06-06 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 2 | 1,155 | -90.000% |
| 2025-06-05 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -40.000% | 1 | 1,156 | -88.889% |
| 2025-06-02 | 0.0900 | 0.1500 | 0.0900 | 0.1500 | +66.667% | 2 | 1,157 | -93.333% |
| 2025-05-30 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 2 | 1,155 | -88.889% |
| 2025-05-28 | 0.1500 | 0.1500 | 0.0900 | 0.0900 | -40.000% | 3 | 1,154 | -88.889% |
| 2025-05-27 | 0.1000 | 0.1500 | 0.0900 | 0.1500 | +50.000% | 9 | 1,152 | -93.333% |
| 2025-05-23 | 0.1000 | 0.1300 | 0.1000 | 0.1000 | 0.000% | 22 | 1,136 | -90.000% |
| 2025-05-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 3 | 1,136 | -90.000% |
| 2025-05-21 | 0.1000 | 0.1100 | 0.0800 | 0.1100 | -8.333% | 6 | 1,135 | -90.909% |
| 2025-05-15 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 1 | 1,135 | -91.667% |
| 2025-05-13 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 27 | 1,134 | -90.000% |
| 2025-05-02 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 16 | 1,134 | -91.667% |
| 2025-04-25 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | -8.333% | 38 | 1,129 | -90.909% |
| 2025-04-22 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -20.000% | 6 | 1,148 | -91.667% |
| 2025-04-21 | 0.0800 | 0.1500 | 0.0800 | 0.1500 | +50.000% | 22 | 1,144 | -93.333% |
| 2025-04-17 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 1 | 1,155 | -90.000% |
| 2025-04-15 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 1 | 1,155 | -93.333% |
| 2025-04-11 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 10 | 1,154 | -91.667% |
| 2025-04-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +50.000% | 2 | 1,159 | -93.333% |
| 2025-04-09 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -47.368% | 4 | 1,157 | -90.000% |
| 2025-04-08 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +26.667% | 101 | 1,156 | -94.737% |
| 2025-04-07 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +36.364% | 1 | 1,055 | -93.333% |
| 2025-04-04 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 2 | 1,055 | -90.909% |
| 2025-04-02 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | +55.556% | 41 | 1,056 | -92.857% |
| 2025-04-01 | 0.0700 | 0.1100 | 0.0700 | 0.0900 | -40.000% | 10 | 1,095 | -88.889% |
| 2025-03-31 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 20 | 1,095 | -93.333% |
| 2025-03-28 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | +33.333% | 204 | 1,109 | -91.667% |
| 2025-03-27 | 0.0800 | 0.1900 | 0.0800 | 0.0900 | +28.571% | 332 | 1,011 | -88.889% |
| 2025-03-26 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.000% | 12 | 769 | -85.714% |
| 2025-03-24 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | -12.500% | 30 | 757 | -85.714% |
| 2025-03-21 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 20 | 734 | -87.500% |
| 2025-03-19 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.333% | 1 | 727 | -87.500% |
| 2025-03-14 | 0.0600 | 0.1000 | 0.0600 | 0.0600 | +20.000% | 26 | 726 | -83.333% |
| 2025-03-13 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -54.545% | 1 | 715 | -80.000% |
| 2025-03-10 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +83.333% | 5 | 715 | -90.909% |
| 2025-03-07 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +20.000% | 6 | 714 | -83.333% |
| 2025-03-05 | 0.1000 | 0.1400 | 0.0500 | 0.0500 | -16.667% | 18 | 714 | -80.000% |
| 2025-03-04 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | -40.000% | 24 | 675 | -83.333% |
| 2025-03-03 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | +11.111% | 30 | 675 | -90.000% |
| 2025-02-28 | 0.0900 | 0.1100 | 0.0900 | 0.0900 | +12.500% | 14 | 666 | -88.889% |
| 2025-02-27 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 1 | 660 | -87.500% |
| 2025-02-26 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 3 | 661 | -90.000% |
| 2025-02-25 | 0.1000 | 0.1000 | 0.0700 | 0.0800 | +14.286% | 191 | 467 | -87.500% |
| 2025-02-24 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | +40.000% | 9 | 467 | -85.714% |
| 2025-02-21 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | +66.667% | 24 | 458 | -80.000% |
| 2025-02-20 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | -50.000% | 12 | 447 | -66.667% |
| 2025-02-19 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +100.000% | 2 | 435 | -83.333% |
| 2025-02-18 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | +50.000% | 4 | 433 | -66.667% |
| 2025-02-14 | 0.0600 | 0.0600 | 0.0200 | 0.0200 | -66.667% | 12 | 434 | -50.000% |
| 2025-02-13 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | -40.000% | 3 | 433 | -83.333% |
| 2025-02-11 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 1 | 433 | -90.000% |
| 2025-02-10 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 1 | 432 | -88.889% |
| 2025-02-07 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.000% | 16 | 431 | -87.500% |
| 2025-02-06 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 1 | 424 | -87.500% |
| 2025-02-03 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 423 | -90.000% |
| 2025-01-30 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +42.857% | 2 | 420 | -90.000% |
| 2025-01-28 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | +75.000% | 2 | 420 | -85.714% |
| 2025-01-24 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -60.000% | 6 | 418 | -75.000% |
| 2025-01-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 3 | 415 | -90.000% |
| 2025-01-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 5 | 412 | -90.000% |
| 2025-01-21 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 10 | 393 | -88.889% |
| 2025-01-17 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | +12.500% | 14 | 393 | -88.889% |
| 2025-01-15 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | +33.333% | 2 | 393 | -87.500% |
| 2025-01-10 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 2 | 392 | -83.333% |
| 2025-01-08 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 390 | -87.500% |
| 2025-01-07 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.333% | 1 | 390 | -87.500% |
| 2025-01-02 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | -25.000% | 4 | 389 | -83.333% |
| 2024-12-30 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 1 | 393 | -87.500% |
| 2024-12-27 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -36.364% | 2 | 392 | -85.714% |
| 2024-12-26 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -31.250% | 100 | 391 | -90.909% |
| 2024-12-23 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +220.000% | 1 | 291 | -93.750% |
| 2024-12-18 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -44.444% | 1 | 290 | -80.000% |
| 2024-12-17 | 0.1800 | 0.1800 | 0.0900 | 0.0900 | +80.000% | 3 | 290 | -88.889% |
| 2024-12-11 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 10 | 287 | -80.000% |
| 2024-12-02 | 0.1300 | 0.1600 | 0.1000 | 0.1000 | 0.000% | 6 | 277 | -90.000% |
| 2024-11-26 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 1 | 273 | -90.000% |
| 2024-11-06 | 0.1400 | 0.1500 | 0.1100 | 0.1100 | -31.250% | 12 | 272 | -90.909% |
| 2024-11-01 | 0.1100 | 0.1600 | 0.1100 | 0.1600 | -5.882% | 4 | 260 | -93.750% |
| 2024-10-29 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +21.429% | 5 | 260 | -94.118% |
| 2024-10-22 | 0.0800 | 0.1500 | 0.0800 | 0.1400 | +250.000% | 4 | 255 | -92.857% |
| 2024-10-18 | 0.1500 | 0.1500 | 0.0400 | 0.0400 | -73.333% | 4 | 255 | -75.000% |
| 2024-10-17 | 0.0700 | 0.1500 | 0.0700 | 0.1500 | +7.143% | 6 | 254 | -93.333% |
| 2024-10-15 | 0.1500 | 0.1500 | 0.0700 | 0.1400 | +133.333% | 5 | 254 | -92.857% |
| 2024-10-14 | 0.1400 | 0.1900 | 0.0600 | 0.0600 | +50.000% | 10 | 255 | -83.333% |
| 2024-10-11 | 0.1700 | 0.1700 | 0.0400 | 0.0400 | -71.429% | 16 | 259 | -75.000% |
| 2024-10-10 | 0.1900 | 0.1900 | 0.0600 | 0.1400 | -17.647% | 204 | 253 | -92.857% |
| 2024-10-07 | 0.2200 | 0.2200 | 0.1700 | 0.1700 | -15.000% | 50 | 53 | -94.118% |
| 2024-09-20 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 2 | 3 | -95.000% |
| 2024-09-19 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 1 | 2 | -95.000% |
| 2024-09-18 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 1 | 1 | -94.737% |