GME271217C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.1000 | 2.1700 | 2.0000 | 2.1000 | -14.286% | 6 | 692 | 0.000% |
| 2026-10-05 | 2.1600 | 2.4500 | 2.1400 | 2.4500 | +31.720% | 8 | 692 | -14.286% |
| 2026-10-02 | 2.0000 | 2.0100 | 1.8600 | 1.8600 | -1.064% | 36 | 706 | +12.903% |
| 2026-09-29 | 1.9800 | 1.9800 | 1.8800 | 1.8800 | -6.000% | 2 | 706 | +11.702% |
| 2026-09-28 | 2.0500 | 2.1000 | 2.0000 | 2.0000 | +2.041% | 5 | 707 | +5.000% |
| 2026-09-25 | 1.8800 | 2.0000 | 1.8700 | 1.9600 | -6.667% | 25 | 701 | +7.143% |
| 2026-09-23 | 1.9800 | 2.1400 | 1.9800 | 2.1000 | +30.435% | 6 | 703 | 0.000% |
| 2026-09-21 | 1.5000 | 1.6100 | 1.5000 | 1.6100 | +11.034% | 18 | 701 | +30.435% |
| 2026-09-18 | 1.5200 | 1.5200 | 1.4000 | 1.4500 | +9.023% | 13 | 701 | +44.828% |
| 2026-09-16 | 1.2500 | 1.4000 | 1.2300 | 1.3300 | +6.400% | 26 | 700 | +57.895% |
| 2026-09-15 | 1.3000 | 1.3000 | 1.1800 | 1.2500 | -61.059% | 10 | 701 | +68.000% |
| 2026-09-14 | 1.2300 | 3.2100 | 1.2100 | 3.2100 | +174.359% | 11 | 705 | -34.579% |
| 2026-09-11 | 1.1900 | 1.2600 | 1.1000 | 1.1700 | +8.333% | 38 | 707 | +79.487% |
| 2026-09-10 | 1.0100 | 1.2200 | 0.9900 | 1.0800 | +11.340% | 112 | 608 | +94.444% |
| 2026-09-09 | 1.0200 | 1.0400 | 0.9100 | 0.9700 | +14.118% | 74 | 551 | +116.495% |
| 2026-09-08 | 0.9300 | 0.9700 | 0.7800 | 0.8500 | -17.476% | 20 | 558 | +147.059% |
| 2026-09-04 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +15.730% | 62 | 496 | +103.883% |
| 2026-09-03 | 0.9000 | 0.9800 | 0.8900 | 0.8900 | +1.136% | 18 | 491 | +135.955% |
| 2026-09-02 | 0.9100 | 0.9100 | 0.8300 | 0.8800 | +8.642% | 76 | 425 | +138.636% |
| 2026-09-01 | 0.8300 | 0.8500 | 0.7000 | 0.8100 | +1.250% | 125 | 348 | +159.259% |
| 2026-08-28 | 0.6500 | 0.8500 | 0.6500 | 0.8000 | +5.263% | 48 | 344 | +162.500% |
| 2026-08-24 | 0.7400 | 0.8400 | 0.6900 | 0.7600 | -2.564% | 28 | 341 | +176.316% |
| 2026-08-21 | 0.8200 | 0.8200 | 0.7400 | 0.7800 | +1.299% | 8 | 340 | +169.231% |
| 2026-08-20 | 0.7000 | 0.8500 | 0.7000 | 0.7700 | +2.667% | 11 | 331 | +172.727% |
| 2026-08-18 | 0.7900 | 0.8000 | 0.6900 | 0.7500 | -6.250% | 40 | 327 | +180.000% |
| 2026-08-12 | 0.7400 | 0.8200 | 0.7200 | 0.8000 | -5.882% | 10 | 326 | +162.500% |
| 2026-08-11 | 0.8300 | 0.9400 | 0.7300 | 0.8500 | -23.423% | 33 | 320 | +147.059% |
| 2026-08-10 | 0.9300 | 1.1100 | 0.7800 | 1.1100 | +16.842% | 25 | 315 | +89.189% |
| 2026-08-05 | 1.0200 | 2.0100 | 0.9000 | 0.9500 | -8.654% | 41 | 288 | +121.053% |
| 2026-08-04 | 1.0300 | 1.2000 | 0.9400 | 1.0400 | -6.306% | 42 | 270 | +101.923% |
| 2026-08-03 | 0.9500 | 1.1100 | 0.9500 | 1.1100 | -5.932% | 10 | 270 | +89.189% |
| 2026-07-31 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | +3.509% | 12 | 273 | +77.966% |
| 2026-07-30 | 1.1000 | 1.2100 | 1.0600 | 1.1400 | -5.000% | 23 | 271 | +84.211% |
| 2026-07-29 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | -6.977% | 2 | 271 | +75.000% |
| 2026-07-24 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +7.500% | 12 | 271 | +62.791% |
| 2026-07-23 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -8.397% | 1 | 272 | +75.000% |
| 2026-07-22 | 1.2100 | 1.3100 | 1.2100 | 1.3100 | +13.913% | 6 | 271 | +60.305% |
| 2026-07-21 | 1.3800 | 1.3900 | 1.1500 | 1.1500 | -11.538% | 7 | 268 | +82.609% |
| 2026-07-20 | 1.4000 | 1.4000 | 1.2600 | 1.3000 | -2.985% | 18 | 264 | +61.538% |
| 2026-07-17 | 1.3200 | 1.3500 | 1.3000 | 1.3400 | +0.752% | 20 | 263 | +56.716% |
| 2026-07-16 | 1.2700 | 1.3500 | 1.2400 | 1.3300 | +2.308% | 28 | 260 | +57.895% |
| 2026-07-13 | 1.2100 | 1.3000 | 1.2100 | 1.3000 | -9.091% | 4 | 260 | +61.538% |
| 2026-07-10 | 1.3300 | 1.4300 | 1.3300 | 1.4300 | +11.719% | 2 | 260 | +46.853% |
| 2026-07-09 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | -9.859% | 2 | 260 | +64.063% |
| 2026-07-08 | 1.4100 | 1.5200 | 1.3600 | 1.4200 | -10.692% | 36 | 262 | +47.887% |
| 2026-07-06 | 1.4800 | 1.5900 | 1.4800 | 1.5900 | -0.625% | 2 | 262 | +32.075% |
| 2026-06-29 | 1.5300 | 1.6200 | 1.5300 | 1.6000 | +3.896% | 4 | 263 | +31.250% |
| 2026-06-26 | 1.3200 | 1.5400 | 1.3200 | 1.5400 | +10.000% | 3 | 263 | +36.364% |
| 2026-06-25 | 1.3200 | 1.4000 | 1.3200 | 1.4000 | -4.110% | 2 | 262 | +50.000% |
| 2026-06-18 | 1.5900 | 1.6300 | 1.4500 | 1.4600 | -2.667% | 74 | 263 | +43.836% |
| 2026-06-16 | 1.4400 | 1.5000 | 1.4000 | 1.5000 | -4.459% | 10 | 260 | +40.000% |
| 2026-06-02 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -24.155% | 2 | 260 | +33.758% |
| 2026-05-21 | 2.2800 | 2.2800 | 2.0700 | 2.0700 | -7.589% | 2 | 260 | +1.449% |
| 2026-05-12 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -1.754% | 25 | 260 | -6.250% |
| 2026-05-11 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +7.042% | 20 | 240 | -7.895% |
| 2026-05-05 | 2.0500 | 2.1400 | 2.0500 | 2.1300 | -13.061% | 4 | 240 | -1.408% |
| 2026-05-04 | 2.7800 | 2.7800 | 2.4000 | 2.4500 | +20.098% | 63 | 208 | -14.286% |
| 2026-04-16 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -3.774% | 2 | 210 | +2.941% |
| 2026-04-15 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +57.037% | 2 | 209 | -0.943% |
| 2026-03-31 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | -46.000% | 16 | 209 | +55.556% |
| 2026-03-16 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -6.716% | 2 | 193 | -16.000% |
| 2026-03-09 | 2.9100 | 2.9100 | 2.6800 | 2.6800 | 0.000% | 2 | 192 | -21.642% |
| 2026-03-04 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +2.290% | 20 | 212 | -21.642% |
| 2026-02-20 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -20.122% | 1 | 192 | -19.847% |
| 2026-02-12 | 3.1800 | 3.3000 | 3.1800 | 3.2800 | -22.459% | 139 | 191 | -35.976% |
| 2026-02-06 | 3.2700 | 4.2300 | 3.2700 | 4.2300 | +32.188% | 15 | 191 | -50.355% |
| 2026-02-03 | 3.0800 | 3.2000 | 3.0800 | 3.2000 | -7.514% | 52 | 191 | -34.375% |
| 2026-02-02 | 3.4800 | 3.6300 | 3.4600 | 3.4600 | +44.770% | 91 | 192 | -39.306% |
| 2026-01-28 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -10.150% | 9 | 202 | -12.134% |
| 2026-01-26 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +64.198% | 1 | 202 | -21.053% |
| 2026-01-22 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | -7.429% | 11 | 202 | +29.630% |
| 2026-01-21 | 1.5300 | 1.7500 | 1.5300 | 1.7500 | -34.701% | 10 | 213 | +20.000% |
| 2026-01-20 | 1.4800 | 2.6800 | 1.3100 | 2.6800 | +109.375% | 4 | 212 | -21.642% |
| 2026-01-16 | 1.4500 | 1.4500 | 1.2800 | 1.2800 | -5.882% | 24 | 213 | +64.063% |
| 2026-01-15 | 0.9100 | 1.4600 | 0.9100 | 1.3600 | -12.821% | 4 | 213 | +54.412% |
| 2026-01-14 | 1.5500 | 3.3900 | 1.5500 | 1.5600 | -16.129% | 62 | 213 | +34.615% |
| 2026-01-13 | 1.5000 | 1.8600 | 1.5000 | 1.8600 | +3.911% | 2 | 155 | +12.903% |
| 2026-01-09 | 1.7300 | 1.7900 | 1.7300 | 1.7900 | +19.333% | 2 | 155 | +17.318% |
| 2026-01-08 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -40.239% | 1 | 155 | +40.000% |
| 2026-01-06 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +105.738% | 1 | 155 | -16.335% |
| 2026-01-05 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -24.224% | 2 | 155 | +72.131% |
| 2025-12-30 | 1.7000 | 1.7000 | 1.6100 | 1.6100 | -15.263% | 7 | 155 | +30.435% |
| 2025-12-29 | 1.9700 | 1.9700 | 1.8500 | 1.9000 | +57.025% | 4 | 150 | +10.526% |
| 2025-12-24 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -44.495% | 1 | 148 | +73.554% |
| 2025-12-23 | 2.8600 | 2.8600 | 2.1800 | 2.1800 | -29.450% | 2 | 148 | -3.670% |
| 2025-12-18 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +52.217% | 1 | 149 | -32.039% |
| 2025-12-12 | 2.1000 | 2.1000 | 2.0300 | 2.0300 | -13.248% | 3 | 150 | +3.448% |
| 2025-12-11 | 2.3400 | 2.3400 | 1.6900 | 2.3400 | -13.971% | 4 | 150 | -10.256% |
| 2025-12-10 | 2.4200 | 2.7700 | 2.4200 | 2.7200 | -1.805% | 74 | 146 | -22.794% |
| 2025-12-09 | 2.6500 | 2.9500 | 2.6500 | 2.7700 | -6.102% | 14 | 84 | -24.188% |
| 2025-12-04 | 3.0900 | 3.0900 | 2.9500 | 2.9500 | -6.349% | 11 | 83 | -28.814% |
| 2025-12-03 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +33.475% | 2 | 78 | -33.333% |
| 2025-11-26 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -28.485% | 25 | 77 | -11.017% |
| 2025-11-06 | 3.4200 | 3.4500 | 3.1500 | 3.3000 | -5.714% | 122 | 77 | -36.364% |
| 2025-11-04 | 3.3400 | 3.5500 | 3.3400 | 3.5000 | -10.256% | 26 | 69 | -40.000% |
| 2025-11-03 | 3.3400 | 3.9000 | 3.3400 | 3.9000 | +18.182% | 40 | 39 | -46.154% |
| 2025-10-31 | 3.2200 | 3.3000 | 3.2200 | 3.3000 | -5.444% | 8 | 39 | -36.364% |
| 2025-10-30 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -5.930% | 2 | 31 | -39.828% |
| 2025-10-27 | 3.8400 | 3.8400 | 3.7100 | 3.7100 | +14.154% | 3 | 32 | -43.396% |
| 2025-10-24 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +2.201% | 1 | 32 | -35.385% |
| 2025-10-17 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +4.950% | 1 | 33 | -33.962% |
| 2025-10-15 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -22.308% | 1 | 33 | -30.693% |
| 2025-10-09 | 3.4500 | 3.9000 | 3.4500 | 3.9000 | +5.405% | 27 | 32 | -46.154% |
| 2025-10-08 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +10.448% | 5 | 7 | -43.243% |
| 2025-10-06 | 3.8000 | 3.8000 | 3.3500 | 3.3500 | -18.491% | 2 | 2 | -37.313% |
| 2025-10-01 | 4.0600 | 4.1200 | 4.0600 | 4.1100 | +6.753% | 101 | 366 | -48.905% |
| 2025-09-29 | 3.8500 | 3.8800 | 3.8500 | 3.8500 | +10.000% | 333 | 366 | -45.455% |
| 2025-09-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 1 | 158 | -40.000% |
| 2025-09-22 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +35.294% | 1 | 158 | -39.130% |
| 2025-09-12 | 2.6500 | 2.6500 | 2.5000 | 2.5500 | +6.250% | 4 | 159 | -17.647% |
| 2025-09-10 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -17.808% | 1 | 159 | -12.500% |
| 2025-09-09 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +6.182% | 41 | 160 | -28.082% |
| 2025-09-08 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -16.667% | 1 | 201 | -23.636% |
| 2025-09-04 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -27.790% | 25 | 201 | -36.364% |
| 2025-08-14 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +2.928% | 2 | 178 | -54.048% |
| 2025-08-12 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -5.932% | 5 | 180 | -52.703% |
| 2025-08-11 | 4.7300 | 4.7300 | 4.7200 | 4.7200 | +4.889% | 10 | 175 | -55.508% |
| 2025-08-01 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -9.091% | 5 | 175 | -53.333% |
| 2025-07-24 | 5.1500 | 5.1500 | 4.9500 | 4.9500 | -9.174% | 2 | 178 | -57.576% |
| 2025-07-23 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +0.184% | 1 | 177 | -61.468% |
| 2025-07-21 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +7.723% | 50 | 178 | -61.397% |
| 2025-07-18 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 0.000% | 8 | 128 | -58.416% |
| 2025-07-17 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -0.786% | 8 | 134 | -58.416% |
| 2025-07-16 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +2.828% | 50 | 126 | -58.743% |
| 2025-07-15 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -16.102% | 3 | 76 | -57.576% |
| 2025-07-03 | 5.8800 | 5.9000 | 5.8800 | 5.9000 | -3.595% | 2 | 77 | -64.407% |
| 2025-06-27 | 6.0000 | 6.1200 | 6.0000 | 6.1200 | +1.661% | 4 | 77 | -65.686% |
| 2025-06-26 | 6.0500 | 6.3500 | 6.0200 | 6.0200 | +2.034% | 8 | 73 | -65.116% |
| 2025-06-25 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | -0.840% | 2 | 74 | -64.407% |
| 2025-06-24 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +4.203% | 2 | 74 | -64.706% |
| 2025-06-23 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -8.640% | 23 | 74 | -63.222% |
| 2025-06-18 | 6.0000 | 6.2500 | 6.0000 | 6.2500 | +8.696% | 2 | 68 | -66.400% |
| 2025-06-16 | 6.3000 | 6.3000 | 5.7500 | 5.7500 | -4.167% | 2 | 68 | -63.478% |
| 2025-06-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 6 | 67 | -65.000% |
| 2025-06-12 | 5.9000 | 6.0000 | 5.8000 | 6.0000 | -26.829% | 9 | 65 | -65.000% |
| 2025-06-11 | 8.5000 | 8.5000 | 8.2000 | 8.2000 | -10.870% | 7 | 64 | -74.390% |
| 2025-06-10 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -8.911% | 41 | 57 | -77.174% |
| 2025-05-28 | 11.1700 | 11.1700 | 10.1000 | 10.1000 | 0.000% | 2 | 16 | -79.208% |
| 2025-05-22 | 8.9000 | 10.4500 | 8.8500 | 10.1000 | +13.102% | 26 | 14 | -79.208% |
| 2025-05-20 | 9.1000 | 9.1000 | 8.9300 | 8.9300 | +0.563% | 4 | 5 | -76.484% |
| 2025-05-15 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -3.792% | 10 | 2 | -76.351% |
| 2025-05-14 | 9.1000 | 9.5300 | 9.1000 | 9.2300 | -1.809% | 10 | 12 | -77.248% |
| 2025-05-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +55.629% | 1 | 2 | -77.660% |
| 2025-04-04 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -19.467% | 2 | 1 | -65.232% |
| 2025-04-01 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.316% | 1 | 1 | -72.000% |
| 2025-03-31 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 0.000% | 1 | 1 | -72.368% |