GME270115P00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 18.35 | 18.35 | 18.35 | 18.35 | +2.514% | 1 | 2 | 0.000% |
| 2026-09-24 | 17.90 | 17.90 | 17.90 | 17.90 | -6.283% | 1 | 1 | +2.514% |
| 2026-09-21 | 19.10 | 19.10 | 19.10 | 19.10 | -4.261% | 1 | 0 | -3.927% |
| 2026-03-30 | 19.95 | 19.95 | 19.95 | 19.95 | +4.450% | 1 | 44 | -8.020% |
| 2026-01-22 | 19.55 | 19.55 | 19.05 | 19.10 | -5.492% | 4 | 43 | -3.927% |
| 2026-01-21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.750% | 1 | 42 | -9.203% |
| 2026-01-16 | 20.57 | 20.57 | 20.57 | 20.57 | +0.538% | 1 | 42 | -10.792% |
| 2025-12-01 | 20.42 | 20.53 | 20.39 | 20.46 | -3.582% | 6 | 42 | -10.313% |
| 2025-11-28 | 21.18 | 21.22 | 21.18 | 21.22 | +0.094% | 2 | 46 | -13.525% |
| 2025-11-26 | 21.10 | 21.20 | 20.81 | 21.20 | +14.905% | 4 | 40 | -13.443% |
| 2025-10-08 | 18.45 | 18.45 | 18.45 | 18.45 | -12.476% | 40 | 40 | -0.542% |
| 2025-08-12 | 21.15 | 21.15 | 21.08 | 21.08 | -0.707% | 2 | 516 | -12.951% |
| 2025-07-29 | 21.32 | 21.32 | 21.23 | 21.23 | -0.515% | 2 | 515 | -13.566% |
| 2025-07-09 | 21.34 | 21.34 | 21.34 | 21.34 | -1.885% | 1 | 514 | -14.011% |
| 2025-07-08 | 21.90 | 21.90 | 21.75 | 21.75 | +16.000% | 4 | 513 | -15.632% |
| 2025-05-29 | 18.75 | 18.75 | 18.75 | 18.75 | +15.456% | 10 | 514 | -2.133% |
| 2025-05-28 | 16.24 | 16.24 | 16.24 | 16.24 | -4.751% | 10 | 514 | +12.993% |
| 2025-05-23 | 17.15 | 17.20 | 17.05 | 17.05 | 0.000% | 1,008 | 0 | +7.625% |