GME270115P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.90 | 14.90 | 14.90 | 14.90 | -6.875% | 1 | 490 | 0.000% |
| 2026-10-01 | 16.00 | 16.00 | 16.00 | 16.00 | +1.074% | 1 | 490 | -6.875% |
| 2026-09-30 | 15.83 | 15.83 | 15.83 | 15.83 | -1.981% | 1 | 491 | -5.875% |
| 2026-09-28 | 16.50 | 16.50 | 16.15 | 16.15 | -3.926% | 2 | 491 | -7.740% |
| 2026-09-25 | 16.81 | 16.81 | 16.81 | 16.81 | +7.070% | 5 | 486 | -11.362% |
| 2026-09-24 | 15.70 | 15.70 | 15.70 | 15.70 | -3.086% | 1 | 486 | -5.096% |
| 2026-09-23 | 16.20 | 16.20 | 16.20 | 16.20 | -6.467% | 45 | 461 | -8.025% |
| 2026-09-21 | 17.32 | 17.32 | 17.32 | 17.32 | -1.814% | 60 | 401 | -13.972% |
| 2026-09-18 | 17.55 | 17.64 | 17.55 | 17.64 | -16.988% | 6 | 397 | -15.533% |
| 2026-09-02 | 21.25 | 21.25 | 21.25 | 21.25 | +12.019% | 4 | 393 | -29.882% |
| 2026-06-23 | 18.97 | 18.97 | 18.97 | 18.97 | +2.596% | 50 | 343 | -21.455% |
| 2026-06-08 | 18.49 | 18.49 | 18.49 | 18.49 | -4.048% | 17 | 326 | -19.416% |
| 2026-06-02 | 19.27 | 19.27 | 19.27 | 19.27 | +2.228% | 50 | 276 | -22.678% |
| 2026-06-01 | 19.20 | 19.20 | 18.85 | 18.85 | +1.892% | 34 | 242 | -20.955% |
| 2026-05-28 | 18.45 | 18.50 | 18.45 | 18.50 | -1.175% | 2 | 241 | -19.459% |
| 2026-05-27 | 18.72 | 18.72 | 18.72 | 18.72 | +2.857% | 50 | 191 | -20.406% |
| 2026-05-12 | 18.20 | 18.20 | 18.20 | 18.20 | +8.527% | 10 | 191 | -18.132% |
| 2026-05-04 | 15.50 | 16.80 | 15.37 | 16.77 | +9.251% | 287 | 285 | -11.151% |
| 2026-04-27 | 15.35 | 15.35 | 15.35 | 15.35 | -10.963% | 1 | 285 | -2.932% |
| 2026-04-10 | 17.21 | 17.24 | 17.21 | 17.24 | +0.701% | 3 | 285 | -13.573% |
| 2026-04-07 | 17.30 | 17.30 | 17.12 | 17.12 | +0.706% | 2 | 285 | -12.967% |
| 2026-04-02 | 17.08 | 17.08 | 17.00 | 17.00 | -3.737% | 59 | 224 | -12.353% |
| 2026-03-27 | 17.64 | 17.70 | 17.60 | 17.66 | +3.882% | 200 | 224 | -15.629% |
| 2026-03-25 | 17.00 | 17.00 | 17.00 | 17.00 | -8.356% | 1 | 24 | -12.353% |
| 2026-01-21 | 18.70 | 18.70 | 18.55 | 18.55 | -4.134% | 3 | 25 | -19.677% |
| 2026-01-20 | 19.35 | 19.45 | 19.00 | 19.35 | +1.575% | 56 | 26 | -22.997% |
| 2026-01-15 | 19.00 | 19.05 | 19.00 | 19.05 | -1.804% | 7 | 17 | -21.785% |
| 2026-01-14 | 19.40 | 19.40 | 19.35 | 19.40 | +17.221% | 10 | 16 | -23.196% |
| 2026-01-07 | 16.55 | 16.55 | 16.55 | 16.55 | -14.910% | 1 | 11 | -9.970% |
| 2026-01-02 | 19.45 | 19.45 | 19.45 | 19.45 | -2.506% | 10 | 11 | -23.393% |
| 2025-12-31 | 19.85 | 19.95 | 19.85 | 19.95 | +2.729% | 2 | 182 | -25.313% |
| 2025-11-28 | 19.43 | 19.43 | 19.42 | 19.42 | +0.883% | 2 | 182 | -23.275% |
| 2025-11-26 | 19.25 | 19.25 | 19.25 | 19.25 | +18.827% | 2 | 182 | -22.597% |
| 2025-09-10 | 16.20 | 16.20 | 16.20 | 16.20 | -16.966% | 1 | 182 | -8.025% |
| 2025-08-08 | 19.51 | 19.51 | 19.51 | 19.51 | +3.501% | 1 | 182 | -23.629% |
| 2025-07-23 | 18.80 | 18.85 | 18.80 | 18.85 | -8.495% | 2 | 182 | -20.955% |
| 2025-06-13 | 21.10 | 21.10 | 20.60 | 20.60 | -4.320% | 16 | 181 | -27.670% |
| 2025-06-12 | 20.95 | 21.53 | 20.95 | 21.53 | +34.563% | 12 | 187 | -30.794% |
| 2025-05-30 | 16.00 | 16.00 | 16.00 | 16.00 | +1.138% | 2 | 193 | -6.875% |
| 2025-05-29 | 15.82 | 15.82 | 15.82 | 15.82 | +3.874% | 6 | 193 | -5.815% |
| 2025-05-28 | 15.23 | 15.23 | 15.23 | 15.23 | -0.458% | 2 | 187 | -2.167% |
| 2025-05-27 | 15.30 | 15.30 | 15.30 | 15.30 | -2.236% | 1 | 185 | -2.614% |
| 2025-05-23 | 16.19 | 16.19 | 15.65 | 15.65 | -17.761% | 206 | 97 | -4.792% |
| 2025-04-28 | 19.03 | 19.03 | 19.03 | 19.03 | -1.958% | 2 | 97 | -21.703% |
| 2025-04-17 | 19.41 | 19.41 | 19.41 | 19.41 | -6.005% | 1 | 95 | -23.235% |
| 2025-04-09 | 20.65 | 20.65 | 20.65 | 20.65 | -3.953% | 10 | 95 | -27.845% |
| 2025-03-27 | 21.50 | 21.50 | 21.50 | 21.50 | +11.863% | 90 | 85 | -30.698% |
| 2025-03-26 | 19.22 | 19.22 | 19.22 | 19.22 | -8.996% | 1 | 102 | -22.477% |
| 2025-03-21 | 21.12 | 21.12 | 21.12 | 21.12 | +1.783% | 20 | 101 | -29.451% |
| 2025-03-12 | 20.75 | 20.75 | 20.75 | 20.75 | -1.798% | 1 | 91 | -28.193% |
| 2025-03-10 | 21.13 | 21.13 | 21.13 | 21.13 | -1.584% | 4 | 90 | -29.484% |
| 2025-02-27 | 21.51 | 21.51 | 21.35 | 21.47 | +3.770% | 88 | 88 | -30.601% |
| 2024-12-13 | 20.69 | 20.69 | 20.69 | 20.69 | -3.227% | 2 | 8 | -27.985% |
| 2024-11-13 | 21.38 | 21.38 | 21.38 | 21.38 | -0.789% | 1 | 9 | -30.309% |
| 2024-11-08 | 21.55 | 21.55 | 21.55 | 21.55 | -2.268% | 2 | 10 | -30.858% |
| 2024-10-30 | 22.05 | 22.05 | 22.05 | 22.05 | -6.726% | 8 | 9 | -32.426% |
| 2024-10-21 | 23.64 | 23.64 | 23.64 | 23.64 | +1.416% | 3 | 4 | -36.971% |
| 2024-10-09 | 23.31 | 23.31 | 23.31 | 23.31 | 0.000% | 1 | 1 | -36.079% |