GME270115P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 21.35 | 21.55 | 21.30 | 21.30 | -0.930% | 12 | 4 | 0.000% |
| 2026-09-25 | 21.45 | 21.50 | 21.45 | 21.50 | +1.415% | 2 | 2 | -0.930% |
| 2026-09-23 | 21.20 | 21.20 | 21.20 | 21.20 | 0.000% | 1 | 1 | +0.472% |
| 2026-09-22 | 21.20 | 21.20 | 21.20 | 21.20 | -17.988% | 1 | 0 | +0.472% |
| 2026-08-07 | 25.85 | 25.90 | 25.85 | 25.85 | +10.992% | 20 | 0 | -17.602% |
| 2026-07-09 | 23.29 | 23.29 | 23.29 | 23.29 | +2.015% | 1 | 47 | -8.544% |
| 2026-06-11 | 22.83 | 22.83 | 22.83 | 22.83 | -0.739% | 1 | 46 | -6.702% |
| 2026-05-20 | 23.00 | 23.00 | 23.00 | 23.00 | +11.380% | 45 | 1 | -7.391% |
| 2026-04-30 | 20.65 | 20.65 | 20.65 | 20.65 | -12.500% | 1 | 0 | +3.148% |
| 2025-11-28 | 23.60 | 23.60 | 23.60 | 23.60 | -5.976% | 1 | 1 | -9.746% |
| 2025-11-26 | 25.10 | 25.10 | 25.10 | 25.10 | +8.658% | 1 | 103 | -15.139% |
| 2025-09-03 | 23.05 | 23.10 | 23.05 | 23.10 | +18.766% | 2 | 103 | -7.792% |
| 2025-05-23 | 19.45 | 19.45 | 19.45 | 19.45 | -13.785% | 200 | 4 | +9.512% |
| 2024-12-30 | 21.80 | 22.68 | 21.80 | 22.56 | -10.120% | 5 | 4 | -5.585% |
| 2024-11-20 | 25.10 | 25.10 | 25.10 | 25.10 | -4.924% | 1 | 5 | -15.139% |
| 2024-11-11 | 25.27 | 26.40 | 25.27 | 26.40 | 0.000% | 6 | 6 | -19.318% |