GME271217P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 6.4600 | 6.4600 | 6.3000 | 6.3000 | -4.545% | 2 | 562 | 0.000% |
| 2026-09-29 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +1.538% | 1 | 561 | -4.545% |
| 2026-09-23 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -30.108% | 5 | 566 | -3.077% |
| 2026-08-06 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +0.541% | 5 | 561 | -32.258% |
| 2026-08-03 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +13.916% | 10 | 561 | -31.892% |
| 2026-06-18 | 8.3000 | 8.3000 | 8.1200 | 8.1200 | +2.138% | 10 | 557 | -22.414% |
| 2026-06-12 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +11.034% | 373 | 268 | -20.755% |
| 2026-05-05 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | +6.389% | 2 | 268 | -12.011% |
| 2026-04-14 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -12.026% | 1 | 268 | -6.389% |
| 2026-03-11 | 7.5500 | 7.7000 | 7.5500 | 7.6500 | -2.548% | 35 | 268 | -17.647% |
| 2026-03-05 | 8.4500 | 8.4500 | 7.8500 | 7.8500 | -4.848% | 2 | 234 | -19.745% |
| 2026-03-02 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -3.621% | 20 | 233 | -23.636% |
| 2026-02-20 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | +1.905% | 71 | 253 | -26.402% |
| 2026-02-17 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +3.067% | 79 | 182 | -25.000% |
| 2026-02-12 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -5.233% | 25 | 103 | -22.699% |
| 2026-02-09 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -9.948% | 80 | 85 | -26.744% |
| 2025-12-30 | 9.3500 | 9.5500 | 9.3500 | 9.5500 | +2.688% | 20 | 8 | -34.031% |
| 2025-12-01 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -10.145% | 1 | 8 | -32.258% |
| 2025-11-20 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +6.263% | 25 | 8 | -39.130% |
| 2025-11-11 | 10.4000 | 10.4000 | 9.7400 | 9.7400 | +18.061% | 16 | 33 | -35.318% |
| 2025-10-21 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +1.227% | 1 | 27 | -23.636% |
| 2025-10-08 | 8.1000 | 8.1500 | 7.7000 | 8.1500 | +13.194% | 32 | 26 | -22.699% |
| 2025-10-02 | 6.5300 | 7.2000 | 6.5300 | 7.2000 | +7.463% | 4 | 467 | -12.500% |
| 2025-10-01 | 7.1500 | 7.1500 | 6.7000 | 6.7000 | +1.979% | 10 | 467 | -5.970% |
| 2025-09-23 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -7.072% | 8 | 457 | -4.110% |
| 2025-09-22 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +1.727% | 10 | 465 | -10.891% |
| 2025-09-19 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 0.000% | 1 | 465 | -9.353% |
| 2025-09-17 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -8.069% | 7 | 465 | -9.353% |
| 2025-09-10 | 7.5000 | 7.5600 | 7.4800 | 7.5600 | -14.091% | 44 | 472 | -16.667% |
| 2025-09-09 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 0.000% | 8 | 482 | -28.409% |
| 2025-09-08 | 9.1000 | 9.1000 | 8.8000 | 8.8000 | -2.222% | 41 | 482 | -28.409% |
| 2025-09-03 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | -2.174% | 2 | 522 | -30.000% |
| 2025-09-02 | 9.2100 | 9.2100 | 9.2000 | 9.2000 | -10.068% | 41 | 522 | -31.522% |
| 2025-08-26 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +0.788% | 1 | 522 | -38.416% |
| 2025-08-22 | 10.0600 | 10.2200 | 10.0600 | 10.1500 | +0.495% | 22 | 523 | -37.931% |
| 2025-08-19 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -1.942% | 10 | 535 | -37.624% |
| 2025-08-18 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 0.000% | 1 | 545 | -38.835% |
| 2025-08-13 | 10.5000 | 10.5000 | 10.3000 | 10.3000 | -1.905% | 2 | 544 | -38.835% |
| 2025-08-12 | 10.1500 | 10.5000 | 10.1500 | 10.5000 | -0.474% | 2 | 546 | -40.000% |
| 2025-08-08 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +1.834% | 2 | 546 | -40.284% |
| 2025-08-07 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +0.097% | 3 | 544 | -39.189% |
| 2025-08-01 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -0.481% | 10 | 544 | -39.130% |
| 2025-07-29 | 10.2500 | 10.6700 | 10.2500 | 10.4000 | +1.463% | 16 | 534 | -39.423% |
| 2025-07-28 | 10.4000 | 10.4500 | 10.2500 | 10.2500 | +1.485% | 941 | 522 | -38.537% |
| 2025-07-15 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -2.321% | 15 | 131 | -37.624% |
| 2025-07-14 | 10.5000 | 10.5000 | 10.3400 | 10.3400 | -1.524% | 29 | 131 | -39.072% |
| 2025-07-11 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -2.957% | 1 | 153 | -40.000% |
| 2025-07-02 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -0.734% | 5 | 154 | -41.774% |
| 2025-07-01 | 11.4000 | 11.4000 | 10.9000 | 10.9000 | -2.852% | 2 | 159 | -42.202% |
| 2025-06-30 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +0.628% | 1 | 160 | -43.850% |
| 2025-06-25 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -2.193% | 1 | 160 | -43.498% |
| 2025-06-13 | 11.5800 | 11.5800 | 10.9800 | 11.4000 | -3.061% | 64 | 159 | -44.737% |
| 2025-06-12 | 10.3600 | 12.1500 | 10.3600 | 11.7600 | +34.400% | 28 | 129 | -46.429% |
| 2025-06-11 | 8.6500 | 8.7500 | 8.6500 | 8.7500 | +2.459% | 3 | 102 | -28.000% |
| 2025-06-10 | 8.4300 | 8.5400 | 8.4300 | 8.5400 | +0.471% | 7 | 100 | -26.230% |
| 2025-06-06 | 8.5100 | 8.5100 | 8.5000 | 8.5000 | +0.592% | 20 | 105 | -25.882% |
| 2025-06-03 | 8.3400 | 8.5300 | 8.3400 | 8.4500 | -2.199% | 11 | 95 | -25.444% |
| 2025-05-30 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -2.373% | 2 | 90 | -27.083% |
| 2025-05-29 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +0.683% | 5 | 91 | -28.814% |
| 2025-05-28 | 7.5000 | 9.0500 | 7.5000 | 8.7900 | +12.692% | 21 | 96 | -28.328% |
| 2025-05-27 | 7.2800 | 8.2500 | 7.2800 | 7.8000 | -11.162% | 40 | 116 | -19.231% |
| 2025-05-23 | 8.7700 | 9.1000 | 8.2000 | 8.7800 | -1.126% | 38 | 86 | -28.246% |
| 2025-05-22 | 9.1300 | 9.1300 | 8.8800 | 8.8800 | -2.951% | 42 | 86 | -29.054% |
| 2025-05-21 | 9.5000 | 9.5000 | 9.1500 | 9.1500 | -2.034% | 2 | 108 | -31.148% |
| 2025-05-20 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | -0.849% | 2 | 107 | -32.548% |
| 2025-05-19 | 9.4600 | 9.4600 | 9.4200 | 9.4200 | -2.987% | 5 | 105 | -33.121% |
| 2025-05-15 | 9.4000 | 9.7100 | 9.1800 | 9.7100 | +3.518% | 7 | 100 | -35.118% |
| 2025-05-14 | 8.7800 | 9.3800 | 8.7800 | 9.3800 | -4.675% | 18 | 95 | -32.836% |
| 2025-05-13 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | -6.994% | 1 | 77 | -35.976% |
| 2025-05-09 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | +0.189% | 2 | 76 | -40.454% |
| 2025-05-08 | 11.0000 | 11.0000 | 10.5600 | 10.5600 | -9.278% | 2 | 76 | -40.341% |
| 2025-05-06 | 11.4700 | 11.6700 | 11.2500 | 11.6400 | +5.818% | 80 | 76 | -45.876% |
| 2025-05-01 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +7.738% | 1 | 67 | -42.727% |
| 2025-04-29 | 11.1000 | 11.1000 | 10.2100 | 10.2100 | -8.018% | 2 | 68 | -38.296% |
| 2025-04-28 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +0.635% | 10 | 66 | -43.243% |
| 2025-04-24 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -0.898% | 1 | 66 | -42.883% |
| 2025-04-17 | 11.2200 | 11.2200 | 11.1300 | 11.1300 | +1.182% | 3 | 62 | -43.396% |
| 2025-04-16 | 11.8100 | 11.8100 | 11.0000 | 11.0000 | +3.189% | 2 | 62 | -42.727% |
| 2025-04-11 | 11.9700 | 11.9700 | 10.6600 | 10.6600 | -13.192% | 16 | 61 | -40.901% |
| 2025-04-10 | 11.2200 | 12.2800 | 11.2200 | 12.2800 | +8.962% | 5 | 57 | -48.697% |
| 2025-04-08 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -6.782% | 21 | 59 | -44.099% |
| 2025-04-07 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | +0.834% | 22 | 38 | -47.891% |
| 2025-04-04 | 12.3500 | 12.3500 | 11.9900 | 11.9900 | -2.282% | 16 | 16 | -47.456% |
| 2025-03-28 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | +0.163% | 2 | 8 | -48.655% |
| 2025-03-27 | 11.0200 | 12.2500 | 11.0200 | 12.2500 | 0.000% | 7 | 7 | -48.571% |