GME270115P00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 23.10 | 23.10 | 23.10 | 23.10 | -6.780% | 1 | 6 | 0.000% |
| 2026-09-17 | 24.83 | 24.83 | 24.78 | 24.78 | +12.127% | 6 | 0 | -6.780% |
| 2026-04-27 | 22.10 | 22.10 | 22.10 | 22.10 | -8.299% | 1 | 1 | +4.525% |
| 2026-04-09 | 24.10 | 24.10 | 24.10 | 24.10 | +0.837% | 1 | 1 | -4.149% |
| 2026-03-26 | 23.90 | 23.90 | 23.90 | 23.90 | +3.508% | 1 | 126 | -3.347% |
| 2026-01-26 | 23.40 | 23.40 | 23.09 | 23.09 | -12.172% | 2 | 126 | +0.043% |
| 2026-01-20 | 26.25 | 26.29 | 26.25 | 26.29 | +4.325% | 50 | 125 | -12.134% |
| 2026-01-16 | 25.22 | 25.22 | 25.20 | 25.20 | -3.485% | 25 | 50 | -8.333% |
| 2026-01-05 | 26.11 | 26.11 | 26.11 | 26.11 | -2.393% | 50 | 1 | -11.528% |
| 2025-12-31 | 26.75 | 26.75 | 26.75 | 26.75 | +4.902% | 1 | 1 | -13.645% |
| 2025-12-10 | 25.50 | 25.50 | 25.50 | 25.50 | +3.239% | 1 | 1 | -9.412% |
| 2025-10-30 | 24.85 | 24.85 | 24.70 | 24.70 | +9.292% | 2 | 44 | -6.478% |
| 2025-10-08 | 23.25 | 23.25 | 22.60 | 22.60 | +2.727% | 4 | 44 | +2.212% |
| 2025-09-17 | 22.00 | 22.00 | 22.00 | 22.00 | -10.859% | 2 | 44 | +5.000% |
| 2025-09-08 | 24.68 | 24.68 | 24.68 | 24.68 | -0.283% | 3 | 44 | -6.402% |
| 2025-09-02 | 24.80 | 24.80 | 24.75 | 24.75 | -1.980% | 2 | 44 | -6.667% |
| 2025-08-07 | 25.25 | 25.25 | 25.25 | 25.25 | +25.372% | 30 | 44 | -8.515% |
| 2025-05-27 | 20.14 | 20.14 | 20.14 | 20.14 | -20.864% | 1 | 14 | +14.697% |
| 2025-01-24 | 25.45 | 25.45 | 25.45 | 25.45 | -7.151% | 26 | 14 | -9.234% |
| 2024-12-05 | 27.41 | 27.41 | 27.41 | 27.41 | -0.688% | 1 | 14 | -15.724% |
| 2024-11-27 | 27.60 | 27.60 | 27.60 | 27.60 | 0.000% | 13 | 0 | -16.304% |