GME271217P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.0500 | 4.0500 | 3.9500 | 3.9500 | -5.502% | 2 | 186 | 0.000% |
| 2026-09-29 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -4.128% | 1 | 186 | -5.502% |
| 2026-09-25 | 4.2000 | 4.3700 | 4.2000 | 4.3600 | +11.509% | 10 | 188 | -9.404% |
| 2026-09-24 | 4.0600 | 4.0600 | 3.9100 | 3.9100 | -2.250% | 4 | 185 | +1.023% |
| 2026-09-23 | 3.9400 | 4.0000 | 3.9400 | 4.0000 | -4.762% | 4 | 185 | -1.250% |
| 2026-09-22 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -22.936% | 39 | 158 | -5.952% |
| 2026-09-09 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -13.902% | 3 | 155 | -27.523% |
| 2026-08-12 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +1.280% | 3 | 155 | -37.599% |
| 2026-08-03 | 6.3800 | 6.4000 | 6.2500 | 6.2500 | +32.979% | 20 | 146 | -36.800% |
| 2026-07-31 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +6.335% | 2 | 146 | -15.957% |
| 2026-07-27 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -6.947% | 3 | 143 | -10.633% |
| 2026-07-22 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -2.062% | 2 | 141 | -16.842% |
| 2026-07-17 | 4.8500 | 4.9000 | 4.8500 | 4.8500 | +3.191% | 17 | 157 | -18.557% |
| 2026-07-14 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | -4.082% | 7 | 161 | -15.957% |
| 2026-07-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -0.204% | 3 | 158 | -19.388% |
| 2026-07-07 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +3.805% | 2 | 159 | -19.552% |
| 2026-07-02 | 4.5200 | 4.7300 | 4.5200 | 4.7300 | -9.038% | 5 | 156 | -16.490% |
| 2026-06-24 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -2.622% | 1 | 156 | -24.038% |
| 2026-06-18 | 5.4100 | 5.4100 | 5.3400 | 5.3400 | +0.376% | 2 | 157 | -26.030% |
| 2026-06-17 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +0.949% | 5 | 157 | -25.752% |
| 2026-06-15 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +0.381% | 1 | 158 | -25.047% |
| 2026-06-12 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +3.550% | 226 | 374 | -24.762% |
| 2026-06-10 | 5.2000 | 5.2000 | 5.0700 | 5.0700 | -2.500% | 4 | 374 | -22.091% |
| 2026-06-04 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +0.580% | 1 | 374 | -24.038% |
| 2026-06-03 | 5.3400 | 5.3400 | 5.0300 | 5.1700 | -9.298% | 10 | 374 | -23.598% |
| 2026-05-18 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.226% | 2 | 374 | -30.702% |
| 2026-05-15 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +5.556% | 4 | 374 | -32.937% |
| 2026-05-13 | 5.6900 | 5.6900 | 5.5800 | 5.5800 | +3.911% | 6 | 374 | -29.211% |
| 2026-05-12 | 5.5100 | 5.5100 | 5.3700 | 5.3700 | +4.272% | 4 | 374 | -26.443% |
| 2026-05-08 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +1.179% | 14 | 388 | -23.301% |
| 2026-05-07 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +8.298% | 3 | 388 | -22.397% |
| 2026-05-06 | 4.8100 | 4.8100 | 4.7000 | 4.7000 | -4.665% | 6 | 388 | -15.957% |
| 2026-05-05 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +19.370% | 1 | 388 | -19.878% |
| 2026-05-01 | 4.1900 | 4.1900 | 4.1300 | 4.1300 | -5.057% | 4 | 388 | -4.358% |
| 2026-04-22 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -3.761% | 1 | 388 | -9.195% |
| 2026-04-17 | 4.5500 | 4.5500 | 4.5200 | 4.5200 | +6.103% | 7 | 388 | -12.611% |
| 2026-04-16 | 4.2500 | 4.3000 | 4.2400 | 4.2600 | +2.158% | 120 | 481 | -7.277% |
| 2026-04-15 | 4.3500 | 4.3600 | 4.1700 | 4.1700 | -6.502% | 7 | 474 | -5.276% |
| 2026-04-14 | 4.8300 | 4.8300 | 4.4600 | 4.4600 | -7.469% | 8 | 466 | -11.435% |
| 2026-04-13 | 5.0000 | 5.0000 | 4.8000 | 4.8200 | -0.207% | 22 | 444 | -18.050% |
| 2026-04-10 | 4.9200 | 5.0000 | 4.8300 | 4.8300 | -1.629% | 34 | 444 | -18.219% |
| 2026-04-09 | 4.9500 | 5.0000 | 4.8800 | 4.9100 | +3.586% | 31 | 431 | -19.552% |
| 2026-04-08 | 4.9600 | 4.9600 | 4.7400 | 4.7400 | -3.854% | 52 | 404 | -16.667% |
| 2026-04-06 | 4.8500 | 4.9300 | 4.8500 | 4.9300 | -1.004% | 4 | 352 | -19.878% |
| 2026-03-31 | 5.0500 | 5.0800 | 4.9800 | 4.9800 | -2.544% | 8 | 348 | -20.683% |
| 2026-03-30 | 5.2800 | 5.3200 | 5.1100 | 5.1100 | -2.294% | 5 | 352 | -22.701% |
| 2026-03-27 | 5.0600 | 5.2300 | 5.0300 | 5.2300 | +5.657% | 8 | 356 | -24.474% |
| 2026-03-26 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -6.604% | 1 | 364 | -20.202% |
| 2026-03-24 | 5.8600 | 5.8600 | 5.3000 | 5.3000 | -6.195% | 3 | 365 | -25.472% |
| 2026-03-23 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +4.630% | 1 | 363 | -30.088% |
| 2026-03-20 | 5.2400 | 5.4000 | 5.2400 | 5.4000 | +3.250% | 2 | 364 | -26.852% |
| 2026-03-19 | 5.3200 | 5.4700 | 5.1500 | 5.2300 | +1.553% | 130 | 364 | -24.474% |
| 2026-03-18 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | -5.850% | 28 | 271 | -23.301% |
| 2026-03-16 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +1.296% | 1 | 257 | -27.788% |
| 2026-03-13 | 5.4700 | 5.4700 | 5.4000 | 5.4000 | 0.000% | 2 | 257 | -26.852% |
| 2026-03-11 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | -7.057% | 214 | 257 | -26.852% |
| 2026-03-02 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +3.750% | 40 | 47 | -32.014% |
| 2026-02-24 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -2.098% | 1 | 7 | -29.464% |
| 2026-02-23 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 0.000% | 1 | 7 | -30.944% |
| 2026-02-12 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +6.122% | 1 | 6 | -30.944% |
| 2026-02-10 | 5.6000 | 5.6000 | 5.3900 | 5.3900 | -1.463% | 2 | 5 | -26.716% |
| 2026-02-09 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -12.340% | 1 | 4 | -27.788% |
| 2026-01-08 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -6.866% | 2 | 3 | -36.699% |
| 2025-12-02 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -1.760% | 1 | 1 | -41.045% |
| 2025-11-28 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | +18.609% | 1 | 1 | -42.082% |
| 2025-10-08 | 5.5000 | 5.7500 | 5.5000 | 5.7500 | +21.308% | 2 | 193 | -31.304% |
| 2025-09-22 | 4.7300 | 4.7400 | 4.7300 | 4.7400 | +3.043% | 10 | 193 | -16.667% |
| 2025-09-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -5.544% | 5 | 183 | -14.130% |
| 2025-09-15 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -2.600% | 1 | 183 | -18.891% |
| 2025-09-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.762% | 1 | 183 | -21.000% |
| 2025-09-11 | 5.6500 | 5.6500 | 5.2500 | 5.2500 | -14.634% | 8 | 183 | -24.762% |
| 2025-09-10 | 5.5000 | 6.1500 | 5.2600 | 6.1500 | +1.990% | 15 | 183 | -35.772% |
| 2025-09-09 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -7.231% | 1 | 198 | -34.494% |
| 2025-09-08 | 6.2500 | 6.7000 | 6.2500 | 6.5000 | -3.704% | 35 | 197 | -39.231% |
| 2025-09-04 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +2.273% | 5 | 229 | -41.481% |
| 2025-09-03 | 6.5000 | 6.6000 | 6.5000 | 6.6000 | -3.367% | 24 | 234 | -40.152% |
| 2025-09-02 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -3.121% | 1 | 239 | -42.167% |
| 2025-08-29 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | -7.237% | 11 | 251 | -43.972% |
| 2025-08-27 | 7.4500 | 7.6000 | 7.4500 | 7.6000 | 0.000% | 2 | 251 | -48.026% |
| 2025-08-26 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +0.662% | 1 | 251 | -48.026% |
| 2025-08-22 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +2.027% | 24 | 250 | -47.682% |
| 2025-08-19 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -0.671% | 1 | 274 | -46.622% |
| 2025-08-18 | 7.7800 | 7.7800 | 7.3900 | 7.4500 | -1.715% | 21 | 274 | -46.980% |
| 2025-08-15 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -1.558% | 1 | 259 | -47.889% |
| 2025-08-13 | 7.5800 | 7.7000 | 7.5800 | 7.7000 | -0.901% | 6 | 258 | -48.701% |
| 2025-08-12 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -2.875% | 1 | 253 | -49.163% |
| 2025-08-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.564% | 4 | 252 | -50.625% |
| 2025-08-06 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -6.024% | 1 | 248 | -49.359% |
| 2025-08-04 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +3.362% | 3 | 247 | -52.410% |
| 2025-08-01 | 8.3000 | 8.3000 | 8.0300 | 8.0300 | -0.619% | 4 | 244 | -50.809% |
| 2025-07-31 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | +3.990% | 2 | 240 | -51.114% |
| 2025-07-30 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -1.271% | 5 | 238 | -49.163% |
| 2025-07-29 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +2.341% | 1 | 233 | -49.809% |
| 2025-07-28 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +9.078% | 2 | 232 | -48.635% |
| 2025-07-25 | 7.5800 | 7.6700 | 7.0500 | 7.0500 | -9.032% | 20 | 230 | -43.972% |
| 2025-07-24 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +0.519% | 1 | 210 | -49.032% |
| 2025-07-23 | 7.6900 | 7.7100 | 7.6900 | 7.7100 | -1.154% | 10 | 211 | -48.768% |
| 2025-07-21 | 7.9800 | 7.9800 | 7.8000 | 7.8000 | -0.637% | 9 | 211 | -49.359% |
| 2025-07-18 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +2.883% | 1 | 220 | -49.682% |
| 2025-07-17 | 7.9000 | 7.9000 | 7.6300 | 7.6300 | -3.418% | 2 | 219 | -48.231% |
| 2025-07-16 | 8.0900 | 8.0900 | 7.9000 | 7.9000 | -4.934% | 3 | 219 | -50.000% |
| 2025-07-15 | 8.3700 | 8.3700 | 8.3100 | 8.3100 | +3.875% | 5 | 222 | -52.467% |
| 2025-07-14 | 7.9500 | 8.0000 | 7.9500 | 8.0000 | +2.828% | 3 | 222 | -50.625% |
| 2025-07-11 | 8.2000 | 8.2000 | 7.7800 | 7.7800 | -6.265% | 2 | 225 | -49.229% |
| 2025-07-10 | 8.2000 | 8.3000 | 8.2000 | 8.3000 | -2.123% | 2 | 225 | -52.410% |
| 2025-07-09 | 8.3200 | 8.4800 | 8.1000 | 8.4800 | -0.235% | 15 | 224 | -53.420% |
| 2025-07-08 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -0.468% | 36 | 210 | -53.529% |
| 2025-07-07 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | +3.515% | 10 | 174 | -53.747% |
| 2025-07-03 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -3.734% | 1 | 165 | -52.121% |
| 2025-07-02 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +7.125% | 2 | 165 | -53.909% |
| 2025-06-26 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -8.257% | 1 | 167 | -50.625% |
| 2025-06-25 | 8.5900 | 8.7200 | 8.5300 | 8.7200 | -4.176% | 10 | 166 | -54.702% |
| 2025-06-24 | 8.6800 | 9.1000 | 8.6800 | 9.1000 | +3.763% | 15 | 166 | -56.593% |
| 2025-06-23 | 8.6800 | 8.7700 | 8.6800 | 8.7700 | -0.341% | 11 | 165 | -54.960% |
| 2025-06-18 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +3.286% | 28 | 170 | -55.114% |
| 2025-06-17 | 8.9400 | 8.9400 | 8.5200 | 8.5200 | +0.590% | 3 | 170 | -53.638% |
| 2025-06-16 | 8.8600 | 8.8600 | 8.2300 | 8.4700 | -3.200% | 14 | 170 | -53.365% |
| 2025-06-13 | 8.7000 | 8.8100 | 8.6600 | 8.7500 | -3.315% | 28 | 168 | -54.857% |
| 2025-06-12 | 7.9200 | 9.1600 | 7.9200 | 9.0500 | +39.231% | 107 | 164 | -56.354% |
| 2025-06-11 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -8.062% | 18 | 127 | -39.231% |
| 2025-05-30 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +12.222% | 2 | 117 | -44.130% |
| 2025-05-28 | 6.1200 | 6.3000 | 5.8500 | 6.3000 | +9.756% | 29 | 118 | -37.302% |
| 2025-05-27 | 5.8400 | 5.8500 | 5.7300 | 5.7400 | -34.099% | 63 | 89 | -31.185% |
| 2025-05-08 | 8.7000 | 8.7200 | 8.7000 | 8.7100 | +2.471% | 10 | 38 | -54.650% |
| 2025-05-06 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -4.494% | 1 | 44 | -53.529% |
| 2025-04-23 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +4.706% | 1 | 43 | -55.618% |
| 2025-04-16 | 8.6500 | 8.6500 | 8.4700 | 8.5000 | +2.410% | 9 | 44 | -53.529% |
| 2025-04-14 | 8.5000 | 8.5000 | 8.3000 | 8.3000 | +3.620% | 5 | 37 | -52.410% |
| 2025-04-11 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -1.111% | 2 | 32 | -50.687% |
| 2025-04-10 | 8.1700 | 8.1700 | 8.1000 | 8.1000 | -3.800% | 4 | 31 | -51.235% |
| 2025-04-09 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -10.426% | 1 | 31 | -53.088% |
| 2025-04-07 | 9.0700 | 9.4000 | 9.0700 | 9.4000 | +0.320% | 2 | 31 | -57.979% |
| 2025-04-04 | 9.4600 | 9.4600 | 8.7600 | 9.3700 | -1.885% | 24 | 30 | -57.844% |
| 2025-04-01 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +0.526% | 18 | 21 | -58.639% |
| 2025-03-31 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +10.852% | 1 | 22 | -58.421% |
| 2025-03-27 | 7.9600 | 8.5700 | 7.9600 | 8.5700 | 0.000% | 21 | 21 | -53.909% |