GME271217P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -22.091% | 2 | 130 | 0.000% |
| 2026-09-11 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | -4.610% | 1 | 130 | -22.091% |
| 2026-09-10 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -2.028% | 1 | 129 | -25.682% |
| 2026-09-09 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -5.652% | 1 | 128 | -27.189% |
| 2026-09-03 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -8.000% | 2 | 126 | -31.304% |
| 2026-08-28 | 12.4300 | 12.5000 | 12.4300 | 12.5000 | +6.383% | 3 | 123 | -36.800% |
| 2026-08-07 | 11.7800 | 11.7800 | 11.7500 | 11.7500 | +23.684% | 50 | 98 | -32.766% |
| 2026-07-07 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -6.863% | 1 | 97 | -16.842% |
| 2026-06-24 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.493% | 1 | 96 | -22.549% |
| 2026-06-12 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -3.333% | 1 | 95 | -22.167% |
| 2026-05-14 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -11.765% | 1 | 94 | -24.762% |
| 2026-01-02 | 11.9500 | 11.9500 | 11.9000 | 11.9000 | -0.833% | 4 | 94 | -33.613% |
| 2025-12-31 | 12.1500 | 12.1500 | 11.9000 | 12.0000 | +9.091% | 183 | 1 | -34.167% |
| 2025-12-01 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.254% | 1 | 1 | -28.182% |
| 2025-10-31 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | +3.458% | 1 | 1 | -30.519% |
| 2025-10-30 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +13.886% | 1 | 1 | -28.116% |
| 2025-10-08 | 10.0000 | 10.0000 | 9.6500 | 9.6500 | +7.222% | 2 | 1,652 | -18.135% |
| 2025-09-19 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +1.695% | 1 | 1,652 | -12.222% |
| 2025-09-18 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -1.667% | 1 | 1,651 | -10.734% |
| 2025-09-16 | 8.9000 | 9.0000 | 8.9000 | 9.0000 | -1.961% | 19 | 1,651 | -12.222% |
| 2025-09-12 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -1.290% | 20 | 1,670 | -13.943% |
| 2025-09-11 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +0.541% | 1 | 1,650 | -15.054% |
| 2025-09-10 | 10.0000 | 10.0000 | 9.0000 | 9.2500 | -14.982% | 1,374 | 1,649 | -14.595% |
| 2025-09-08 | 11.7500 | 11.7500 | 10.8800 | 10.8800 | -3.289% | 23 | 723 | -27.390% |
| 2025-09-04 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -8.685% | 1 | 726 | -29.778% |
| 2025-08-25 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | +0.654% | 3 | 725 | -35.877% |
| 2025-08-22 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -4.000% | 16 | 722 | -35.458% |
| 2025-08-07 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +1.271% | 2 | 738 | -38.039% |
| 2025-07-30 | 12.6400 | 12.6400 | 12.5900 | 12.5900 | +1.614% | 2 | 740 | -37.252% |
| 2025-07-28 | 12.4400 | 12.4400 | 12.3900 | 12.3900 | -0.482% | 2 | 740 | -36.239% |
| 2025-07-23 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +3.320% | 1 | 740 | -36.546% |
| 2025-07-17 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -2.823% | 5 | 741 | -34.440% |
| 2025-07-14 | 12.4900 | 12.4900 | 12.4000 | 12.4000 | +0.405% | 11 | 741 | -36.290% |
| 2025-07-11 | 12.0300 | 12.3500 | 12.0300 | 12.3500 | -3.891% | 11 | 742 | -36.032% |
| 2025-07-09 | 13.3000 | 13.3000 | 12.8000 | 12.8500 | -1.381% | 353 | 731 | -38.521% |
| 2025-07-08 | 13.1500 | 13.3500 | 13.0300 | 13.0300 | -0.534% | 66 | 611 | -39.371% |
| 2025-07-07 | 13.3900 | 13.3900 | 12.8800 | 13.1000 | +0.847% | 13 | 675 | -39.695% |
| 2025-07-03 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | -0.077% | 1 | 678 | -39.184% |
| 2025-07-02 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 0.000% | 5 | 678 | -39.231% |
| 2025-07-01 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -0.459% | 1 | 675 | -39.231% |
| 2025-06-26 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | -3.259% | 1 | 675 | -39.510% |
| 2025-06-23 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +1.124% | 1 | 674 | -41.481% |
| 2025-06-20 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +1.598% | 2 | 674 | -40.824% |
| 2025-06-16 | 12.8900 | 13.1400 | 12.8900 | 13.1400 | -2.667% | 2 | 674 | -39.878% |
| 2025-06-13 | 13.5600 | 13.5600 | 13.5000 | 13.5000 | -1.099% | 4 | 676 | -41.481% |
| 2025-06-12 | 11.5000 | 14.2100 | 11.5000 | 13.6500 | +27.570% | 51 | 676 | -42.125% |
| 2025-06-11 | 10.5000 | 10.7000 | 10.5000 | 10.7000 | +3.783% | 17 | 694 | -26.168% |
| 2025-06-10 | 10.7000 | 10.7000 | 9.6500 | 10.3100 | +0.097% | 9 | 707 | -23.375% |
| 2025-06-06 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -2.738% | 2 | 705 | -23.301% |
| 2025-06-05 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | +5.900% | 1 | 705 | -25.401% |
| 2025-06-04 | 10.5000 | 10.5000 | 10.0000 | 10.0000 | -2.724% | 61 | 705 | -21.000% |
| 2025-06-03 | 10.3400 | 10.6500 | 10.2800 | 10.2800 | -5.166% | 92 | 704 | -23.152% |
| 2025-06-02 | 10.8300 | 10.8800 | 10.8300 | 10.8400 | +3.238% | 30 | 614 | -27.122% |
| 2025-05-30 | 10.8500 | 10.8500 | 10.3000 | 10.5000 | -5.063% | 6 | 602 | -24.762% |
| 2025-05-29 | 10.6600 | 11.1000 | 10.6500 | 11.0600 | +2.407% | 11 | 602 | -28.571% |
| 2025-05-28 | 10.4400 | 10.8000 | 10.1300 | 10.8000 | +13.684% | 37 | 597 | -26.852% |
| 2025-05-27 | 10.2500 | 10.2500 | 9.4300 | 9.5000 | -11.215% | 49 | 577 | -16.842% |
| 2025-05-23 | 10.6000 | 10.7000 | 10.6000 | 10.7000 | -0.465% | 4 | 543 | -26.168% |
| 2025-05-22 | 11.1100 | 11.1100 | 10.7200 | 10.7500 | -5.119% | 34 | 543 | -26.512% |
| 2025-05-20 | 11.4200 | 11.4200 | 11.3300 | 11.3300 | -0.264% | 3 | 541 | -30.274% |
| 2025-05-19 | 11.4000 | 11.4000 | 11.3600 | 11.3600 | -3.319% | 5 | 539 | -30.458% |
| 2025-05-15 | 11.5000 | 11.7500 | 11.4500 | 11.7500 | +5.381% | 9 | 539 | -32.766% |
| 2025-05-14 | 11.0000 | 11.3000 | 11.0000 | 11.1500 | -9.276% | 18 | 535 | -29.148% |
| 2025-05-12 | 12.2200 | 12.2900 | 12.2200 | 12.2900 | +0.738% | 9 | 527 | -35.720% |
| 2025-05-09 | 13.0000 | 13.0000 | 12.2000 | 12.2000 | -7.576% | 840 | 522 | -35.246% |
| 2025-05-07 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -5.714% | 1 | 143 | -40.152% |
| 2025-05-06 | 13.0000 | 14.0000 | 13.0000 | 14.0000 | +6.141% | 16 | 142 | -43.571% |
| 2025-05-05 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | +1.462% | 10 | 139 | -40.106% |
| 2025-04-29 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -1.590% | 1 | 149 | -39.231% |
| 2025-04-28 | 13.7100 | 13.7400 | 13.2100 | 13.2100 | -1.049% | 30 | 148 | -40.197% |
| 2025-04-25 | 13.0000 | 13.3500 | 13.0000 | 13.3500 | +4.706% | 44 | 132 | -40.824% |
| 2025-04-24 | 13.1000 | 13.1000 | 12.7500 | 12.7500 | -3.555% | 21 | 110 | -38.039% |
| 2025-04-17 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | -2.147% | 10 | 79 | -40.242% |
| 2025-04-15 | 13.2200 | 13.7500 | 13.2200 | 13.5100 | +22.818% | 10 | 79 | -41.525% |
| 2025-04-14 | 11.0000 | 11.0100 | 11.0000 | 11.0000 | -13.928% | 10 | 79 | -28.182% |
| 2025-04-09 | 13.0000 | 13.0000 | 12.7800 | 12.7800 | -6.442% | 35 | 69 | -38.185% |
| 2025-04-08 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | +0.663% | 10 | 34 | -42.167% |
| 2025-04-07 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -7.750% | 1 | 24 | -41.783% |
| 2025-04-03 | 14.1700 | 14.7100 | 14.1700 | 14.7100 | +1.870% | 2 | 23 | -46.295% |
| 2025-04-02 | 13.6900 | 14.4400 | 13.6900 | 14.4400 | -2.695% | 3 | 21 | -45.291% |
| 2025-03-31 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | +2.345% | 1 | 18 | -46.765% |
| 2025-03-28 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +1.470% | 12 | 17 | -45.517% |
| 2025-03-27 | 13.7300 | 14.2900 | 13.7300 | 14.2900 | 0.000% | 21 | 16 | -44.717% |