GME270115P00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.51 | 10.51 | 10.51 | 10.51 | -5.315% | 5 | 245 | 0.000% |
| 2026-10-02 | 11.10 | 11.10 | 11.10 | 11.10 | -3.478% | 1 | 244 | -5.315% |
| 2026-09-28 | 11.50 | 11.50 | 11.50 | 11.50 | +2.770% | 5 | 239 | -8.609% |
| 2026-09-25 | 11.17 | 11.19 | 11.17 | 11.19 | -12.235% | 2 | 241 | -6.077% |
| 2026-09-18 | 12.75 | 12.75 | 12.75 | 12.75 | -2.299% | 5 | 236 | -17.569% |
| 2026-09-17 | 13.05 | 13.05 | 13.05 | 13.05 | -3.690% | 135 | 221 | -19.464% |
| 2026-09-14 | 13.55 | 13.55 | 13.55 | 13.55 | -3.559% | 1 | 221 | -22.435% |
| 2026-09-11 | 14.05 | 14.05 | 14.05 | 14.05 | -12.461% | 1 | 221 | -25.196% |
| 2026-09-04 | 16.05 | 16.05 | 16.05 | 16.05 | +0.564% | 30 | 221 | -34.517% |
| 2026-08-04 | 15.96 | 15.96 | 15.96 | 15.96 | +21.369% | 2 | 221 | -34.148% |
| 2026-07-16 | 12.80 | 13.15 | 12.70 | 13.15 | +1.938% | 4 | 221 | -20.076% |
| 2026-07-15 | 12.65 | 12.90 | 12.65 | 12.90 | +1.575% | 4 | 220 | -18.527% |
| 2026-07-14 | 12.85 | 12.85 | 12.70 | 12.70 | -1.167% | 2 | 220 | -17.244% |
| 2026-07-01 | 12.85 | 12.85 | 12.85 | 12.85 | -5.515% | 2 | 220 | -18.210% |
| 2026-06-26 | 13.60 | 13.60 | 13.60 | 13.60 | -3.546% | 1 | 220 | -22.721% |
| 2026-06-23 | 14.12 | 14.12 | 14.10 | 14.10 | +2.920% | 52 | 172 | -25.461% |
| 2026-06-17 | 13.70 | 13.70 | 13.70 | 13.70 | -0.364% | 1 | 171 | -23.285% |
| 2026-06-16 | 13.75 | 14.01 | 13.75 | 13.75 | +1.852% | 26 | 156 | -23.564% |
| 2026-06-12 | 13.50 | 13.50 | 13.50 | 13.50 | +1.124% | 1 | 156 | -22.148% |
| 2026-06-09 | 13.35 | 13.35 | 13.35 | 13.35 | -2.768% | 1 | 156 | -21.273% |
| 2026-06-08 | 13.73 | 13.73 | 13.73 | 13.73 | -5.245% | 1 | 155 | -23.452% |
| 2026-06-02 | 14.49 | 14.49 | 14.49 | 14.49 | +4.621% | 50 | 105 | -27.467% |
| 2026-05-27 | 13.97 | 13.97 | 13.85 | 13.85 | +3.358% | 60 | 78 | -24.116% |
| 2026-05-12 | 13.45 | 13.45 | 13.15 | 13.40 | +7.200% | 3 | 75 | -21.567% |
| 2026-05-07 | 12.00 | 12.50 | 12.00 | 12.50 | +5.042% | 2 | 73 | -15.920% |
| 2026-05-04 | 11.90 | 11.90 | 11.90 | 11.90 | +4.386% | 4 | 69 | -11.681% |
| 2026-04-30 | 11.40 | 11.40 | 11.40 | 11.40 | +1.877% | 2 | 67 | -7.807% |
| 2026-04-22 | 11.19 | 11.19 | 11.19 | 11.19 | -1.148% | 20 | 47 | -6.077% |
| 2026-04-17 | 11.32 | 11.32 | 11.32 | 11.32 | -1.308% | 1 | 47 | -7.155% |
| 2026-04-14 | 11.70 | 11.70 | 11.47 | 11.47 | -5.597% | 21 | 28 | -8.370% |
| 2026-04-10 | 12.20 | 12.20 | 12.15 | 12.15 | +0.746% | 4 | 28 | -13.498% |
| 2026-04-06 | 12.06 | 12.06 | 12.06 | 12.06 | -4.664% | 2 | 24 | -12.852% |
| 2026-03-19 | 12.65 | 12.65 | 12.65 | 12.65 | +0.158% | 1 | 26 | -16.917% |
| 2026-02-26 | 12.63 | 12.63 | 12.63 | 12.63 | -2.093% | 2 | 25 | -16.785% |
| 2026-02-13 | 12.90 | 12.90 | 12.90 | 12.90 | +7.054% | 5 | 18 | -18.527% |
| 2026-02-05 | 12.05 | 12.05 | 12.05 | 12.05 | -15.439% | 1 | 18 | -12.780% |
| 2026-01-15 | 14.30 | 14.51 | 14.25 | 14.25 | +4.091% | 3 | 17 | -26.246% |
| 2025-12-17 | 13.75 | 13.85 | 13.69 | 13.69 | -8.121% | 4 | 14 | -23.229% |
| 2025-11-26 | 15.95 | 15.95 | 14.56 | 14.90 | -3.685% | 7 | 17 | -29.463% |
| 2025-11-25 | 16.30 | 16.30 | 15.47 | 15.47 | -3.312% | 4 | 17 | -32.062% |
| 2025-11-20 | 15.70 | 16.00 | 15.70 | 16.00 | +6.667% | 3 | 13 | -34.313% |
| 2025-11-04 | 15.00 | 15.00 | 15.00 | 15.00 | +38.249% | 10 | 10 | -29.933% |
| 2025-10-01 | 10.65 | 11.20 | 10.65 | 10.85 | -4.405% | 7 | 411 | -3.134% |
| 2025-09-30 | 11.50 | 11.50 | 11.30 | 11.35 | +0.799% | 604 | 410 | -7.401% |
| 2025-09-29 | 11.26 | 11.26 | 11.26 | 11.26 | -5.695% | 1 | 150 | -6.661% |
| 2025-09-25 | 11.94 | 11.94 | 11.94 | 11.94 | +7.085% | 1 | 150 | -11.977% |
| 2025-09-23 | 11.14 | 11.15 | 11.14 | 11.15 | +0.450% | 7 | 150 | -5.740% |
| 2025-09-22 | 11.05 | 11.10 | 11.05 | 11.10 | -3.226% | 2 | 144 | -5.315% |
| 2025-09-16 | 11.47 | 11.47 | 11.47 | 11.47 | -2.797% | 1 | 145 | -8.370% |
| 2025-09-12 | 11.80 | 11.80 | 11.80 | 11.80 | -0.422% | 1 | 145 | -10.932% |
| 2025-09-11 | 12.50 | 12.50 | 11.85 | 11.85 | -2.469% | 11 | 144 | -11.308% |
| 2025-09-10 | 12.97 | 13.01 | 11.45 | 12.15 | -12.084% | 76 | 133 | -13.498% |
| 2025-09-08 | 13.83 | 13.83 | 13.82 | 13.82 | -0.576% | 3 | 65 | -23.951% |
| 2025-09-03 | 13.90 | 13.90 | 13.90 | 13.90 | -9.091% | 30 | 62 | -24.388% |
| 2025-08-07 | 15.29 | 15.29 | 15.29 | 15.29 | +4.014% | 5 | 46 | -31.262% |
| 2025-07-22 | 14.63 | 14.70 | 14.60 | 14.70 | -2.649% | 6 | 51 | -28.503% |
| 2025-07-21 | 15.10 | 15.10 | 15.10 | 15.10 | -4.732% | 1 | 51 | -30.397% |
| 2025-06-26 | 15.85 | 15.85 | 15.85 | 15.85 | -2.761% | 3 | 50 | -33.691% |
| 2025-06-23 | 16.30 | 16.30 | 16.30 | 16.30 | +0.617% | 1 | 50 | -35.521% |
| 2025-06-17 | 16.20 | 16.20 | 16.20 | 16.20 | -1.220% | 1 | 51 | -35.123% |
| 2025-06-16 | 16.40 | 16.40 | 16.40 | 16.40 | -1.205% | 1 | 50 | -35.915% |
| 2025-06-13 | 16.60 | 16.60 | 16.60 | 16.60 | +0.606% | 2 | 50 | -36.687% |
| 2025-06-12 | 16.00 | 16.59 | 16.00 | 16.50 | +34.146% | 4 | 50 | -36.303% |
| 2025-06-09 | 12.30 | 12.30 | 12.30 | 12.30 | -0.806% | 1 | 51 | -14.553% |
| 2025-06-06 | 12.40 | 12.40 | 12.40 | 12.40 | 0.000% | 2 | 51 | -15.242% |
| 2025-06-05 | 12.40 | 12.40 | 12.40 | 12.40 | +0.243% | 1 | 51 | -15.242% |
| 2025-06-04 | 12.37 | 12.37 | 12.37 | 12.37 | +0.569% | 1 | 51 | -15.036% |
| 2025-06-02 | 12.30 | 12.30 | 12.30 | 12.30 | +2.500% | 1 | 51 | -14.553% |
| 2025-05-30 | 12.00 | 12.00 | 12.00 | 12.00 | -0.826% | 2 | 51 | -12.417% |
| 2025-05-28 | 12.10 | 12.10 | 12.10 | 12.10 | +10.000% | 31 | 50 | -13.140% |
| 2025-05-27 | 11.40 | 11.40 | 11.00 | 11.00 | -8.333% | 13 | 58 | -4.455% |
| 2025-05-23 | 12.05 | 12.05 | 12.00 | 12.00 | -6.250% | 12 | 43 | -12.417% |
| 2025-05-21 | 13.05 | 13.05 | 12.80 | 12.80 | -5.185% | 2 | 43 | -17.891% |
| 2025-05-15 | 13.49 | 13.50 | 13.49 | 13.50 | +0.822% | 2 | 42 | -22.148% |
| 2025-05-14 | 13.39 | 13.39 | 13.39 | 13.39 | -1.905% | 1 | 42 | -21.509% |
| 2025-05-13 | 13.76 | 13.76 | 13.65 | 13.65 | -7.458% | 4 | 41 | -23.004% |
| 2025-04-23 | 14.75 | 14.75 | 14.75 | 14.75 | -2.253% | 3 | 40 | -28.746% |
| 2025-04-22 | 15.00 | 15.09 | 15.00 | 15.09 | -2.013% | 2 | 40 | -30.351% |
| 2025-04-17 | 15.40 | 15.40 | 15.40 | 15.40 | -9.412% | 2 | 37 | -31.753% |
| 2025-04-02 | 17.02 | 17.02 | 17.00 | 17.00 | -3.628% | 3 | 37 | -38.176% |
| 2025-03-31 | 17.64 | 17.64 | 17.64 | 17.64 | +1.496% | 1 | 35 | -40.420% |
| 2025-03-28 | 17.38 | 17.38 | 17.38 | 17.38 | +15.867% | 2 | 35 | -39.528% |
| 2025-03-26 | 15.00 | 15.00 | 15.00 | 15.00 | -10.714% | 25 | 35 | -29.933% |
| 2025-03-18 | 16.80 | 16.80 | 16.80 | 16.80 | +3.704% | 1 | 35 | -37.440% |
| 2025-02-28 | 16.53 | 16.53 | 16.20 | 16.20 | -3.168% | 50 | 36 | -35.123% |
| 2025-02-27 | 16.46 | 16.73 | 16.46 | 16.73 | +3.913% | 3 | 18 | -37.179% |
| 2025-02-21 | 16.10 | 16.10 | 16.10 | 16.10 | +3.205% | 2 | 18 | -34.720% |
| 2025-02-19 | 16.00 | 16.00 | 15.60 | 15.60 | -1.266% | 2 | 17 | -32.628% |
| 2025-02-04 | 16.40 | 16.40 | 15.80 | 15.80 | +12.456% | 12 | 17 | -33.481% |
| 2025-01-30 | 14.05 | 14.05 | 14.05 | 14.05 | -13.538% | 10 | 8 | -25.196% |
| 2025-01-17 | 16.25 | 16.25 | 16.25 | 16.25 | +5.863% | 2 | 8 | -35.323% |
| 2024-12-30 | 15.01 | 15.35 | 15.01 | 15.35 | -2.725% | 4 | 8 | -31.531% |
| 2024-12-27 | 15.78 | 15.78 | 15.78 | 15.78 | +9.889% | 4 | 5 | -33.397% |
| 2024-12-17 | 14.36 | 14.36 | 14.36 | 14.36 | -10.138% | 1 | 3 | -26.811% |
| 2024-12-04 | 15.98 | 15.98 | 15.98 | 15.98 | -12.101% | 1 | 3 | -34.230% |
| 2024-11-29 | 18.18 | 18.18 | 18.18 | 18.18 | +10.316% | 2 | 2 | -42.189% |
| 2024-11-26 | 16.48 | 16.48 | 16.48 | 16.48 | -0.121% | 1 | 1 | -36.226% |
| 2024-11-11 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 1 | 1 | -36.303% |