GME271217C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.6000 | 2.6000 | 2.5400 | 2.5400 | -5.224% | 8 | 714 | 0.000% |
| 2026-10-05 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +18.584% | 1 | 713 | -5.224% |
| 2026-10-02 | 2.4000 | 2.4000 | 2.2600 | 2.2600 | +9.709% | 6 | 713 | +12.389% |
| 2026-09-29 | 2.3000 | 2.3000 | 2.0600 | 2.0600 | -13.808% | 9 | 713 | +23.301% |
| 2026-09-28 | 2.4300 | 2.4300 | 2.3700 | 2.3900 | -3.629% | 6 | 714 | +6.276% |
| 2026-09-23 | 2.4300 | 2.5100 | 2.4300 | 2.4800 | +4.202% | 22 | 721 | +2.419% |
| 2026-09-22 | 2.3700 | 2.3800 | 2.3700 | 2.3800 | +30.769% | 20 | 721 | +6.723% |
| 2026-09-18 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -4.211% | 2 | 722 | +39.560% |
| 2026-09-17 | 1.7500 | 1.9000 | 1.7200 | 1.9000 | +24.183% | 12 | 726 | +33.684% |
| 2026-09-16 | 1.5000 | 1.5700 | 1.5000 | 1.5300 | +8.511% | 8 | 727 | +66.013% |
| 2026-09-15 | 1.4600 | 1.4800 | 1.4000 | 1.4100 | -6.623% | 4 | 726 | +80.142% |
| 2026-09-14 | 1.3800 | 1.5100 | 1.3500 | 1.5100 | +9.420% | 18 | 730 | +68.212% |
| 2026-09-11 | 1.3700 | 1.4800 | 1.3300 | 1.3800 | +16.949% | 133 | 633 | +84.058% |
| 2026-09-10 | 1.1800 | 1.1900 | 1.1500 | 1.1800 | -5.600% | 86 | 551 | +115.254% |
| 2026-09-09 | 1.0500 | 1.2500 | 1.0400 | 1.2500 | +26.263% | 10 | 552 | +103.200% |
| 2026-09-08 | 1.0900 | 1.1100 | 0.9700 | 0.9900 | -13.913% | 116 | 447 | +156.566% |
| 2026-09-03 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | +12.745% | 24 | 448 | +120.870% |
| 2026-09-02 | 1.1000 | 1.1000 | 1.0100 | 1.0200 | +15.909% | 156 | 382 | +149.020% |
| 2026-09-01 | 1.0000 | 1.0000 | 0.8800 | 0.8800 | -12.871% | 2 | 382 | +188.636% |
| 2026-08-31 | 1.1100 | 1.1100 | 0.9300 | 1.0100 | +12.222% | 10 | 383 | +151.485% |
| 2026-08-28 | 0.9900 | 1.0000 | 0.7900 | 0.9000 | -10.000% | 156 | 233 | +182.222% |
| 2026-08-27 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | +14.943% | 5 | 232 | +154.000% |
| 2026-08-26 | 0.8900 | 0.9000 | 0.8500 | 0.8700 | -7.447% | 18 | 235 | +191.954% |
| 2026-08-24 | 0.8700 | 0.9600 | 0.8700 | 0.9400 | +6.818% | 11 | 236 | +170.213% |
| 2026-08-21 | 0.9000 | 1.0200 | 0.7800 | 0.8800 | +3.529% | 21 | 234 | +188.636% |
| 2026-08-20 | 0.8100 | 0.9000 | 0.8100 | 0.8500 | -4.494% | 6 | 234 | +198.824% |
| 2026-08-19 | 0.7900 | 0.8900 | 0.7900 | 0.8900 | -2.198% | 12 | 233 | +185.393% |
| 2026-08-18 | 0.8200 | 0.9100 | 0.8200 | 0.9100 | -4.211% | 4 | 233 | +179.121% |
| 2026-08-14 | 1.0200 | 1.0200 | 0.8800 | 0.9500 | -3.061% | 4 | 233 | +167.368% |
| 2026-08-12 | 0.9900 | 0.9900 | 0.8600 | 0.9800 | +2.083% | 10 | 230 | +159.184% |
| 2026-08-11 | 1.1000 | 1.1000 | 0.9600 | 0.9600 | -8.571% | 6 | 230 | +164.583% |
| 2026-08-10 | 0.9900 | 1.0800 | 0.9700 | 1.0500 | -8.696% | 10 | 230 | +141.905% |
| 2026-08-06 | 1.1200 | 1.2400 | 1.0800 | 1.1500 | -7.258% | 40 | 226 | +120.870% |
| 2026-08-04 | 1.3000 | 1.3000 | 1.1700 | 1.2400 | +7.826% | 18 | 228 | +104.839% |
| 2026-08-03 | 1.2500 | 1.2500 | 1.0900 | 1.1500 | -17.266% | 26 | 225 | +120.870% |
| 2026-07-31 | 1.3000 | 1.3900 | 1.3000 | 1.3900 | -3.472% | 2 | 225 | +82.734% |
| 2026-07-29 | 1.5300 | 1.5300 | 1.4400 | 1.4400 | -3.356% | 2 | 224 | +76.389% |
| 2026-07-28 | 1.6100 | 1.6100 | 1.4900 | 1.4900 | +8.759% | 3 | 223 | +70.470% |
| 2026-07-27 | 1.4500 | 1.4500 | 1.2800 | 1.3700 | -2.837% | 6 | 223 | +85.401% |
| 2026-07-24 | 1.4800 | 1.5300 | 1.4000 | 1.4100 | -13.497% | 18 | 215 | +80.142% |
| 2026-07-22 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +1.875% | 1 | 216 | +55.828% |
| 2026-07-20 | 1.7500 | 1.7500 | 1.6000 | 1.6000 | +0.629% | 6 | 216 | +58.750% |
| 2026-07-17 | 1.5500 | 1.6100 | 1.5500 | 1.5900 | +3.247% | 10 | 216 | +59.748% |
| 2026-07-16 | 1.5200 | 1.6000 | 1.4700 | 1.5400 | -3.750% | 32 | 217 | +64.935% |
| 2026-07-15 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.840% | 1 | 217 | +58.750% |
| 2026-07-14 | 1.9000 | 1.9000 | 1.6300 | 1.6300 | -7.386% | 7 | 216 | +55.828% |
| 2026-07-13 | 1.7000 | 1.7600 | 1.6900 | 1.7600 | +10.692% | 4 | 216 | +44.318% |
| 2026-07-10 | 1.5600 | 1.6600 | 1.5600 | 1.5900 | -3.049% | 4 | 216 | +59.748% |
| 2026-07-08 | 1.6200 | 1.8000 | 1.6200 | 1.6400 | -6.286% | 5 | 215 | +54.878% |
| 2026-07-07 | 1.7800 | 1.7900 | 1.7000 | 1.7500 | -7.895% | 6 | 215 | +45.143% |
| 2026-07-02 | 2.0000 | 2.0000 | 1.8900 | 1.9000 | +4.396% | 8 | 215 | +33.684% |
| 2026-07-01 | 1.8800 | 1.8800 | 1.8200 | 1.8200 | +2.247% | 2 | 215 | +39.560% |
| 2026-06-30 | 1.6000 | 1.8100 | 1.6000 | 1.7800 | -1.111% | 8 | 214 | +42.697% |
| 2026-06-26 | 1.7100 | 1.8000 | 1.7100 | 1.8000 | +12.500% | 2 | 214 | +41.111% |
| 2026-06-25 | 1.5800 | 1.7000 | 1.5800 | 1.6000 | 0.000% | 30 | 212 | +58.750% |
| 2026-06-24 | 1.3000 | 1.7000 | 1.3000 | 1.6000 | -3.614% | 16 | 213 | +58.750% |
| 2026-06-23 | 1.6300 | 1.7400 | 1.6000 | 1.6600 | -17.000% | 16 | 213 | +53.012% |
| 2026-06-16 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 5 | 213 | +27.000% |
| 2026-06-11 | 2.1600 | 2.1600 | 2.0000 | 2.0000 | -1.961% | 4 | 213 | +27.000% |
| 2026-06-10 | 1.9600 | 2.0700 | 1.9600 | 2.0400 | +5.699% | 20 | 212 | +24.510% |
| 2026-06-08 | 2.0600 | 2.0600 | 1.9300 | 1.9300 | -24.016% | 4 | 212 | +31.606% |
| 2026-05-11 | 2.5200 | 2.8700 | 2.5200 | 2.5400 | -20.625% | 3 | 210 | 0.000% |
| 2026-05-05 | 2.5500 | 3.2000 | 2.5500 | 3.2000 | +13.475% | 2 | 209 | -20.625% |
| 2026-05-04 | 3.3000 | 3.3000 | 2.8200 | 2.8200 | +14.634% | 89 | 209 | -9.929% |
| 2026-04-20 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -5.019% | 1 | 208 | +3.252% |
| 2026-04-16 | 2.6100 | 2.6100 | 2.5900 | 2.5900 | +30.151% | 40 | 168 | -1.931% |
| 2026-04-14 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | +17.059% | 2 | 166 | +27.638% |
| 2026-04-10 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | -11.458% | 2 | 166 | +49.412% |
| 2026-04-09 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -11.521% | 4 | 164 | +32.292% |
| 2026-03-24 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | -39.045% | 20 | 160 | +17.051% |
| 2026-02-11 | 3.5900 | 3.6100 | 3.5600 | 3.5600 | -11.000% | 49 | 140 | -28.652% |
| 2026-02-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.235% | 30 | 140 | -36.500% |
| 2026-02-02 | 4.0200 | 4.0800 | 3.7300 | 4.0500 | +17.391% | 11 | 140 | -37.284% |
| 2026-01-27 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +2.985% | 5 | 141 | -26.377% |
| 2026-01-26 | 2.5700 | 3.3500 | 2.4200 | 3.3500 | +55.093% | 217 | 141 | -24.179% |
| 2026-01-23 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +0.465% | 10 | 130 | +17.593% |
| 2026-01-21 | 1.6400 | 2.1500 | 1.6400 | 2.1500 | -42.049% | 2 | 130 | +18.140% |
| 2026-01-20 | 1.7900 | 3.7100 | 1.7900 | 3.7100 | +100.541% | 2 | 131 | -31.536% |
| 2026-01-16 | 2.2100 | 2.2100 | 1.8500 | 1.8500 | +9.467% | 2 | 130 | +37.297% |
| 2026-01-14 | 1.5900 | 1.6900 | 1.5900 | 1.6900 | -18.750% | 15 | 130 | +50.296% |
| 2026-01-07 | 1.7900 | 2.0800 | 1.7900 | 2.0800 | +7.772% | 2 | 116 | +22.115% |
| 2026-01-05 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +12.209% | 1 | 115 | +31.606% |
| 2025-12-31 | 1.9300 | 1.9300 | 1.7200 | 1.7200 | +2.994% | 2 | 116 | +47.674% |
| 2025-12-30 | 1.8400 | 2.1700 | 1.6600 | 1.6700 | -27.074% | 17 | 116 | +52.096% |
| 2025-12-29 | 2.2200 | 2.2900 | 1.7800 | 2.2900 | -12.261% | 23 | 106 | +10.917% |
| 2025-12-15 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -6.115% | 6 | 88 | -2.682% |
| 2025-12-11 | 2.9000 | 2.9000 | 2.7700 | 2.7800 | -2.797% | 10 | 90 | -8.633% |
| 2025-12-10 | 2.4100 | 2.8600 | 2.4100 | 2.8600 | -13.070% | 6 | 92 | -11.189% |
| 2025-12-09 | 2.1800 | 3.5200 | 2.1800 | 3.2900 | +16.667% | 102 | 93 | -22.796% |
| 2025-11-26 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -2.083% | 1 | 20 | -9.929% |
| 2025-11-21 | 3.1000 | 3.5000 | 2.6400 | 2.8800 | +7.063% | 50 | 20 | -11.806% |
| 2025-11-20 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -24.650% | 10 | 10 | -5.576% |
| 2025-11-13 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -2.725% | 50 | 50 | -28.852% |
| 2025-11-12 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +0.548% | 30 | 50 | -30.790% |
| 2025-11-11 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +3.399% | 20 | 2 | -30.411% |
| 2025-11-07 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -8.312% | 2 | 2 | -28.045% |
| 2025-11-06 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -4.703% | 7 | 2 | -34.026% |
| 2025-11-04 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -2.651% | 5 | 5 | -37.129% |
| 2025-10-29 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -14.256% | 10 | 10 | -38.795% |
| 2025-10-01 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +48.923% | 1 | 245 | -47.521% |
| 2025-09-12 | 2.8000 | 3.2500 | 2.8000 | 3.2500 | +5.178% | 10 | 245 | -21.846% |
| 2025-09-11 | 3.1000 | 3.1000 | 3.0900 | 3.0900 | +4.746% | 2 | 237 | -17.799% |
| 2025-09-10 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -11.940% | 1 | 236 | -13.898% |
| 2025-09-09 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +0.299% | 1 | 236 | -24.179% |
| 2025-09-08 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -6.964% | 1 | 236 | -23.952% |
| 2025-09-04 | 3.5500 | 3.5900 | 3.5500 | 3.5900 | -9.114% | 6 | 235 | -29.248% |
| 2025-08-29 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.250% | 1 | 235 | -35.696% |
| 2025-08-28 | 4.0500 | 4.1000 | 4.0000 | 4.0000 | -22.330% | 100 | 235 | -36.500% |
| 2025-08-07 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 0.000% | 2 | 234 | -50.680% |
| 2025-08-06 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +0.586% | 1 | 236 | -50.680% |
| 2025-07-29 | 5.1400 | 5.2700 | 5.1200 | 5.1200 | -12.027% | 48 | 235 | -50.391% |
| 2025-07-28 | 5.2500 | 5.8200 | 5.2500 | 5.8200 | +7.778% | 2 | 227 | -56.357% |
| 2025-07-23 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -4.425% | 1 | 227 | -52.963% |
| 2025-07-21 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +1.802% | 1 | 226 | -55.044% |
| 2025-07-18 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -0.893% | 1 | 225 | -54.234% |
| 2025-07-15 | 6.0000 | 6.0000 | 5.6000 | 5.6000 | -12.500% | 2 | 226 | -54.643% |
| 2025-07-11 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +5.785% | 2 | 228 | -60.313% |
| 2025-07-10 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +1.171% | 3 | 230 | -58.017% |
| 2025-07-09 | 6.0000 | 6.0000 | 5.5500 | 5.9800 | +16.117% | 13 | 227 | -57.525% |
| 2025-07-08 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -21.733% | 1 | 224 | -50.680% |
| 2025-06-26 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -3.235% | 2 | 223 | -61.398% |
| 2025-06-18 | 6.6000 | 6.8000 | 6.6000 | 6.8000 | +11.475% | 2 | 223 | -62.647% |
| 2025-06-12 | 6.2000 | 6.9100 | 6.1000 | 6.1000 | -33.187% | 124 | 223 | -58.361% |
| 2025-06-11 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -14.991% | 1 | 107 | -72.180% |
| 2025-06-03 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -3.243% | 1 | 106 | -76.350% |
| 2025-05-28 | 12.9000 | 13.0500 | 11.1000 | 11.1000 | -21.277% | 5 | 106 | -77.117% |
| 2025-05-27 | 14.5000 | 14.5000 | 14.1000 | 14.1000 | +13.710% | 2 | 103 | -81.986% |
| 2025-05-23 | 12.5000 | 12.5000 | 12.4000 | 12.4000 | +21.569% | 4 | 103 | -79.516% |
| 2025-05-22 | 9.7500 | 10.3500 | 9.5000 | 10.2000 | +3.030% | 31 | 103 | -75.098% |
| 2025-05-20 | 9.8900 | 9.9000 | 9.8900 | 9.9000 | +5.882% | 2 | 97 | -74.343% |
| 2025-05-15 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -11.792% | 1 | 96 | -72.834% |
| 2025-05-13 | 10.0000 | 10.6000 | 10.0000 | 10.6000 | +6.533% | 2 | 97 | -76.038% |
| 2025-05-12 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -0.400% | 1 | 95 | -74.472% |
| 2025-05-09 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -11.200% | 2 | 94 | -74.575% |
| 2025-04-25 | 11.0200 | 11.2500 | 11.0200 | 11.2500 | +11.386% | 4 | 94 | -77.422% |
| 2025-04-24 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -3.810% | 1 | 93 | -74.851% |
| 2025-04-22 | 11.1500 | 11.1500 | 10.5000 | 10.5000 | +1.942% | 3 | 94 | -75.810% |
| 2025-04-21 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -1.435% | 1 | 91 | -75.340% |
| 2025-04-17 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +6.524% | 5 | 92 | -75.694% |
| 2025-04-11 | 9.8000 | 9.8100 | 9.7000 | 9.8100 | +17.344% | 34 | 92 | -74.108% |
| 2025-04-09 | 7.2500 | 8.3600 | 7.2500 | 8.3600 | +29.412% | 2 | 109 | -69.617% |
| 2025-04-08 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -21.027% | 1 | 108 | -60.681% |
| 2025-04-04 | 6.7600 | 8.1800 | 6.7600 | 8.1800 | +19.766% | 22 | 107 | -68.949% |
| 2025-03-31 | 7.6000 | 7.6000 | 6.8300 | 6.8300 | -10.250% | 10 | 107 | -62.811% |
| 2025-03-28 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | +1.467% | 34 | 97 | -66.623% |
| 2025-03-27 | 6.9000 | 7.5000 | 6.9000 | 7.5000 | 0.000% | 82 | 80 | -66.133% |