GME270115P00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 13.49 | 13.49 | 13.49 | 13.49 | -14.349% | 1 | 8 | 0.000% |
| 2026-09-15 | 15.75 | 15.75 | 15.75 | 15.75 | +8.621% | 1 | 7 | -14.349% |
| 2026-07-01 | 14.50 | 14.50 | 14.50 | 14.50 | +2.113% | 1 | 6 | -6.966% |
| 2026-05-05 | 14.15 | 14.20 | 14.15 | 14.20 | +10.937% | 2 | 6 | -5.000% |
| 2026-04-17 | 12.80 | 12.80 | 12.80 | 12.80 | -4.620% | 1 | 7 | +5.391% |
| 2026-04-14 | 13.42 | 13.42 | 13.42 | 13.42 | -5.891% | 2 | 7 | +0.522% |
| 2026-04-10 | 14.23 | 14.26 | 14.23 | 14.26 | +0.635% | 3 | 7 | -5.400% |
| 2026-04-07 | 13.90 | 14.17 | 13.90 | 14.17 | -2.276% | 2 | 4 | -4.799% |
| 2026-04-02 | 14.50 | 14.50 | 14.50 | 14.50 | -3.333% | 1 | 2 | -6.966% |
| 2026-03-27 | 15.00 | 15.00 | 15.00 | 15.00 | +7.143% | 1 | 2 | -10.067% |
| 2026-02-11 | 14.00 | 14.00 | 14.00 | 14.00 | -3.114% | 1 | 1 | -3.643% |
| 2025-10-08 | 14.35 | 14.45 | 14.35 | 14.45 | +16.064% | 2 | 101 | -6.644% |
| 2025-10-01 | 12.65 | 12.65 | 12.45 | 12.45 | -3.861% | 4 | 101 | +8.353% |
| 2025-09-22 | 12.95 | 12.95 | 12.95 | 12.95 | -22.222% | 1 | 103 | +4.170% |
| 2025-07-28 | 16.90 | 16.90 | 16.65 | 16.65 | 0.000% | 9 | 103 | -18.979% |
| 2025-07-14 | 16.65 | 16.65 | 16.65 | 16.65 | -10.000% | 1 | 112 | -18.979% |
| 2025-06-13 | 18.15 | 18.50 | 18.15 | 18.50 | +40.152% | 216 | 113 | -27.081% |
| 2025-05-30 | 13.20 | 13.20 | 13.20 | 13.20 | +4.762% | 200 | 105 | +2.197% |
| 2025-05-27 | 12.60 | 12.60 | 12.60 | 12.60 | -22.747% | 1 | 5 | +7.063% |
| 2025-03-26 | 16.47 | 16.49 | 16.28 | 16.31 | -6.959% | 6 | 5 | -17.290% |
| 2025-03-24 | 17.30 | 17.53 | 17.30 | 17.53 | +12.300% | 5 | 7 | -23.046% |
| 2025-01-13 | 15.61 | 15.61 | 15.61 | 15.61 | -17.842% | 1 | 2 | -13.581% |
| 2024-11-08 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 2 | 1 | -29.000% |