GME271217P00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -49.153% | 4 | 707 | 0.000% |
| 2026-08-18 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | -3.279% | 4 | 703 | -49.153% |
| 2026-08-14 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.000% | 7 | 696 | -50.820% |
| 2026-08-13 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | +41.860% | 7 | 690 | -50.820% |
| 2026-07-28 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -15.686% | 3 | 687 | -30.233% |
| 2026-07-21 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -8.929% | 1 | 686 | -41.176% |
| 2026-06-09 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -20.000% | 1 | 685 | -46.429% |
| 2026-05-29 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -7.895% | 3 | 682 | -57.143% |
| 2026-05-20 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.000% | 450 | 232 | -60.526% |
| 2026-05-15 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | -13.636% | 5 | 228 | -60.526% |
| 2026-04-07 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | -33.835% | 2 | 228 | -65.909% |
| 2026-03-24 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +26.667% | 1 | 227 | -77.444% |
| 2026-03-23 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -28.082% | 1 | 226 | -71.429% |
| 2026-03-19 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +56.989% | 1 | 225 | -79.452% |
| 2026-03-18 | 2.4900 | 2.4900 | 0.9300 | 0.9300 | -22.500% | 2 | 224 | -67.742% |
| 2026-03-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +9.091% | 1 | 223 | -75.000% |
| 2026-02-24 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | -2.655% | 3 | 222 | -72.727% |
| 2026-02-23 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +1.802% | 1 | 222 | -73.451% |
| 2026-02-20 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | -29.299% | 2 | 221 | -72.973% |
| 2026-02-12 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +9.790% | 1 | 219 | -80.892% |
| 2026-02-09 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +30.000% | 1 | 218 | -79.021% |
| 2026-02-06 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -44.162% | 1 | 217 | -72.727% |
| 2026-02-05 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +118.889% | 1 | 217 | -84.772% |
| 2026-02-02 | 1.1500 | 1.1500 | 0.9000 | 0.9000 | -25.620% | 2 | 216 | -66.667% |
| 2026-01-30 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -58.703% | 1 | 214 | -75.207% |
| 2026-01-26 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +157.018% | 1 | 213 | -89.761% |
| 2026-01-22 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +3.636% | 10 | 212 | -73.684% |
| 2026-01-21 | 2.3100 | 2.3100 | 1.1000 | 1.1000 | -21.986% | 2 | 211 | -72.727% |
| 2026-01-02 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +6.818% | 200 | 210 | -78.723% |
| 2025-12-09 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +46.667% | 10 | 10 | -77.273% |
| 2025-10-02 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -2.174% | 1 | 19,630 | -66.667% |
| 2025-09-16 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -16.364% | 40 | 19,629 | -67.391% |
| 2025-09-12 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | -0.901% | 77 | 19,629 | -72.727% |
| 2025-09-11 | 1.0400 | 1.1100 | 1.0400 | 1.1100 | -32.727% | 5 | 19,629 | -72.973% |
| 2025-09-10 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +43.478% | 4 | 19,633 | -81.818% |
| 2025-09-08 | 1.2700 | 1.2900 | 1.1500 | 1.1500 | -20.690% | 12 | 19,629 | -73.913% |
| 2025-09-05 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.000% | 5 | 19,627 | -79.310% |
| 2025-09-04 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.000% | 5 | 19,627 | -79.310% |
| 2025-09-03 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | +2.113% | 25 | 19,622 | -79.310% |
| 2025-09-02 | 1.4800 | 1.5400 | 1.3600 | 1.4200 | -2.740% | 2,849 | 19,622 | -78.873% |
| 2025-08-29 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -8.176% | 2 | 17,935 | -79.452% |
| 2025-08-27 | 1.7500 | 1.7500 | 1.5700 | 1.5900 | -3.049% | 2,006 | 17,935 | -81.132% |
| 2025-08-26 | 1.4700 | 1.6400 | 1.4700 | 1.6400 | -1.205% | 33 | 17,693 | -81.707% |
| 2025-08-25 | 1.6000 | 1.6600 | 1.6000 | 1.6600 | -2.353% | 22 | 17,690 | -81.928% |
| 2025-08-20 | 1.6500 | 1.7100 | 1.5900 | 1.7000 | +1.796% | 24,180 | 17,690 | -82.353% |
| 2025-08-19 | 1.5600 | 1.6700 | 1.5600 | 1.6700 | +1.212% | 25 | 18,184 | -82.036% |
| 2025-08-18 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +1.227% | 34 | 18,194 | -81.818% |
| 2025-08-15 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | -4.678% | 2 | 18,194 | -81.595% |
| 2025-08-14 | 1.5800 | 1.7100 | 1.5800 | 1.7100 | +0.588% | 4 | 18,194 | -82.456% |
| 2025-08-13 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -1.734% | 1 | 18,194 | -82.353% |
| 2025-08-12 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -2.260% | 1 | 18,195 | -82.659% |
| 2025-08-11 | 1.7200 | 1.8400 | 1.7100 | 1.7700 | -6.842% | 27 | 18,194 | -83.051% |
| 2025-08-06 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +179.412% | 60 | 18,169 | -84.211% |
| 2025-08-01 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -63.441% | 1 | 18,169 | -55.882% |
| 2025-07-31 | 1.7700 | 1.9500 | 1.7700 | 1.8600 | +15.528% | 17 | 18,168 | -83.871% |
| 2025-07-30 | 1.7500 | 1.7500 | 1.6100 | 1.6100 | -5.294% | 27 | 18,155 | -81.366% |
| 2025-07-29 | 1.7500 | 1.7500 | 1.6200 | 1.7000 | 0.000% | 509 | 18,180 | -82.353% |
| 2025-07-28 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | +7.595% | 20 | 18,685 | -82.353% |
| 2025-07-25 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | +0.637% | 502 | 18,705 | -81.013% |
| 2025-07-24 | 1.5600 | 1.7000 | 1.5600 | 1.5700 | -7.647% | 1,730 | 18,206 | -80.892% |
| 2025-07-23 | 1.6400 | 1.7100 | 1.6400 | 1.7000 | -5.028% | 25 | 16,476 | -82.353% |
| 2025-07-22 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -5.291% | 1 | 16,458 | -83.240% |
| 2025-07-17 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 0.000% | 1 | 16,458 | -84.127% |
| 2025-07-15 | 1.7900 | 1.9000 | 1.7900 | 1.8900 | +8.621% | 104 | 16,458 | -84.127% |
| 2025-07-14 | 1.8500 | 1.8500 | 1.7400 | 1.7400 | 0.000% | 2 | 16,555 | -82.759% |
| 2025-07-11 | 1.8700 | 1.8700 | 1.7300 | 1.7400 | -5.946% | 1,010 | 16,554 | -82.759% |
| 2025-07-10 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | -1.070% | 1,000 | 15,660 | -83.784% |
| 2025-07-09 | 2.1000 | 2.1000 | 1.8700 | 1.8700 | -6.030% | 582 | 14,660 | -83.957% |
| 2025-07-08 | 1.9900 | 2.1100 | 1.9500 | 1.9900 | +3.646% | 1,726 | 14,140 | -84.925% |
| 2025-07-03 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -6.341% | 3 | 12,432 | -84.375% |
| 2025-07-02 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -2.381% | 1 | 12,432 | -85.366% |
| 2025-06-30 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | +6.599% | 6 | 12,432 | -85.714% |
| 2025-06-25 | 1.3700 | 1.9700 | 1.3700 | 1.9700 | -7.075% | 20 | 12,438 | -84.772% |
| 2025-06-24 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -2.304% | 22 | 12,418 | -85.849% |
| 2025-06-18 | 2.0000 | 2.3500 | 2.0000 | 2.1700 | +11.282% | 706 | 12,204 | -86.175% |
| 2025-06-13 | 2.0000 | 2.0000 | 1.9200 | 1.9500 | -9.302% | 34 | 12,204 | -84.615% |
| 2025-06-12 | 1.4700 | 2.2200 | 1.4000 | 2.1500 | +79.167% | 1,423 | 12,189 | -86.047% |
| 2025-06-10 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.000% | 5 | 11,139 | -75.000% |
| 2025-06-09 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 10 | 11,134 | -76.000% |
| 2025-06-06 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.846% | 20 | 11,144 | -76.000% |
| 2025-05-28 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | -13.333% | 79 | 11,154 | -76.923% |
| 2025-05-27 | 1.3000 | 1.6400 | 1.1800 | 1.5000 | +7.143% | 48 | 11,154 | -80.000% |
| 2025-05-22 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -1.408% | 1 | 11,153 | -78.571% |
| 2025-05-21 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | -5.333% | 28 | 11,153 | -78.873% |
| 2025-05-14 | 1.5500 | 1.5500 | 1.4000 | 1.5000 | 0.000% | 21 | 11,153 | -80.000% |
| 2025-05-13 | 1.6000 | 1.6100 | 1.5000 | 1.5000 | -36.170% | 12,058 | 11,132 | -80.000% |
| 2025-05-08 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +18.090% | 32 | 182 | -87.234% |
| 2025-05-07 | 1.9400 | 1.9900 | 1.9400 | 1.9900 | -0.500% | 46 | 150 | -84.925% |
| 2025-05-06 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +18.343% | 6 | 137 | -85.000% |
| 2025-05-02 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -13.333% | 2 | 131 | -82.249% |
| 2025-05-01 | 1.9400 | 1.9500 | 1.9000 | 1.9500 | -2.500% | 30 | 130 | -84.615% |
| 2025-04-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +1.010% | 1 | 130 | -85.000% |
| 2025-04-23 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +4.211% | 3 | 129 | -84.848% |
| 2025-04-22 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | +6.742% | 5 | 128 | -84.211% |
| 2025-04-04 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +2.299% | 6 | 123 | -83.146% |
| 2025-03-31 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -3.867% | 15 | 120 | -82.759% |
| 2025-03-28 | 1.9900 | 1.9900 | 1.8000 | 1.8100 | -13.810% | 90 | 105 | -83.425% |
| 2025-03-27 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 0.000% | 60 | 60 | -85.714% |