GME270917P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 25.70 | 25.70 | 25.70 | 25.70 | +0.982% | 1 | 6 | 0.000% |
| 2026-09-24 | 25.95 | 25.95 | 25.40 | 25.45 | -3.416% | 3 | 4 | +0.982% |
| 2026-09-23 | 25.95 | 26.35 | 25.95 | 26.35 | -8.666% | 3 | 2 | -2.467% |
| 2026-09-15 | 28.80 | 28.85 | 28.80 | 28.85 | -7.235% | 2 | 2 | -10.919% |
| 2026-09-08 | 31.10 | 31.10 | 31.10 | 31.10 | +0.323% | 1 | 3 | -17.363% |
| 2026-09-04 | 31.00 | 31.00 | 31.00 | 31.00 | -3.125% | 1 | 2 | -17.097% |
| 2026-08-28 | 32.05 | 32.05 | 32.00 | 32.00 | +1.587% | 2 | 0 | -19.688% |
| 2026-08-24 | 31.50 | 31.50 | 31.50 | 31.50 | +9.948% | 10 | 10 | -18.413% |
| 2026-06-18 | 28.65 | 28.65 | 28.65 | 28.65 | +0.703% | 10 | 1,565 | -10.297% |
| 2026-05-18 | 28.45 | 28.45 | 28.45 | 28.45 | +3.756% | 1 | 1,565 | -9.666% |
| 2026-03-27 | 27.42 | 27.42 | 27.42 | 27.42 | +2.889% | 1 | 1,566 | -6.273% |
| 2026-03-16 | 26.60 | 26.65 | 26.60 | 26.65 | +2.896% | 2 | 1,566 | -3.565% |
| 2026-03-09 | 25.90 | 25.90 | 25.90 | 25.90 | -4.074% | 10 | 1,566 | -0.772% |
| 2026-02-23 | 27.10 | 27.10 | 27.00 | 27.00 | +0.372% | 2 | 1,566 | -4.815% |
| 2026-02-20 | 26.90 | 26.90 | 26.90 | 26.90 | +0.373% | 2 | 1,566 | -4.461% |
| 2026-02-19 | 26.75 | 26.80 | 26.70 | 26.80 | +0.187% | 5 | 1,566 | -4.104% |
| 2026-02-18 | 26.70 | 26.85 | 26.60 | 26.75 | -1.473% | 304 | 1,567 | -3.925% |
| 2026-02-13 | 26.85 | 27.15 | 26.85 | 27.15 | -0.184% | 4 | 1,429 | -5.341% |
| 2026-02-12 | 26.80 | 27.30 | 26.80 | 27.20 | +6.792% | 261 | 1,429 | -5.515% |
| 2026-02-02 | 24.58 | 25.50 | 24.58 | 25.47 | -4.785% | 3 | 1,287 | +0.903% |
| 2026-01-28 | 26.65 | 26.75 | 26.65 | 26.75 | -4.464% | 2 | 1,286 | -3.925% |
| 2026-01-22 | 28.15 | 28.15 | 27.13 | 28.00 | -4.110% | 7 | 1,285 | -8.214% |
| 2026-01-14 | 29.20 | 29.20 | 29.20 | 29.20 | +1.389% | 2 | 1,287 | -11.986% |
| 2026-01-09 | 28.95 | 28.95 | 28.80 | 28.80 | +0.524% | 2 | 1,288 | -10.764% |
| 2026-01-07 | 28.60 | 28.65 | 28.60 | 28.65 | -2.716% | 2 | 1,289 | -10.297% |
| 2026-01-05 | 29.70 | 29.70 | 29.45 | 29.45 | -0.169% | 215 | 1,116 | -12.733% |
| 2026-01-02 | 29.90 | 29.95 | 29.50 | 29.50 | -1.503% | 28 | 1,116 | -12.881% |
| 2025-12-31 | 29.65 | 29.95 | 29.65 | 29.95 | +5.198% | 1,358 | 399 | -14.190% |
| 2025-12-22 | 28.45 | 28.47 | 28.45 | 28.47 | +3.527% | 2 | 399 | -9.730% |
| 2025-12-17 | 27.50 | 27.50 | 27.50 | 27.50 | -2.655% | 1 | 399 | -6.545% |
| 2025-12-16 | 28.25 | 28.25 | 28.25 | 28.25 | -2.249% | 2 | 400 | -9.027% |
| 2025-12-12 | 28.90 | 28.90 | 28.90 | 28.90 | +3.770% | 7 | 402 | -11.073% |
| 2025-12-05 | 28.00 | 28.00 | 27.85 | 27.85 | -0.465% | 2 | 395 | -7.720% |
| 2025-12-04 | 27.98 | 27.98 | 27.98 | 27.98 | -0.071% | 1 | 395 | -8.149% |
| 2025-12-03 | 28.25 | 28.25 | 28.00 | 28.00 | -0.356% | 4 | 394 | -8.214% |
| 2025-12-01 | 28.00 | 28.10 | 27.70 | 28.10 | +0.178% | 214 | 396 | -8.541% |
| 2025-11-28 | 27.95 | 28.20 | 27.90 | 28.05 | -1.923% | 214 | 278 | -8.378% |
| 2025-11-26 | 29.00 | 29.05 | 28.55 | 28.60 | -2.721% | 325 | 50 | -10.140% |
| 2025-11-25 | 29.55 | 29.55 | 29.40 | 29.40 | +6.909% | 2 | 50 | -12.585% |
| 2025-10-27 | 27.50 | 27.50 | 27.50 | 27.50 | +0.182% | 1 | 52 | -6.545% |
| 2025-10-21 | 27.40 | 27.50 | 27.40 | 27.45 | +4.571% | 40 | 52 | -6.375% |
| 2025-10-08 | 26.30 | 26.50 | 25.95 | 26.25 | +3.062% | 20 | 12 | -2.095% |
| 2025-10-06 | 26.00 | 26.00 | 25.47 | 25.47 | +2.289% | 2 | 2 | +0.903% |
| 2025-09-17 | 24.90 | 25.02 | 24.80 | 24.90 | -0.200% | 887 | 419 | +3.213% |
| 2025-09-16 | 25.00 | 25.05 | 24.90 | 24.95 | -1.383% | 38 | 20 | +3.006% |
| 2025-09-15 | 25.25 | 25.30 | 25.25 | 25.30 | 0.000% | 2 | 1 | +1.581% |