GME271217P00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 12.10 | 12.10 | 12.10 | 12.10 | -13.756% | 1 | 24 | 0.000% |
| 2026-07-17 | 14.03 | 14.03 | 14.03 | 14.03 | -1.888% | 1 | 23 | -13.756% |
| 2026-05-21 | 14.45 | 14.45 | 14.30 | 14.30 | +2.143% | 2 | 23 | -15.385% |
| 2026-05-14 | 14.00 | 14.00 | 14.00 | 14.00 | +3.321% | 1 | 23 | -13.571% |
| 2026-05-05 | 13.70 | 13.75 | 13.55 | 13.55 | -9.365% | 58 | 30 | -10.701% |
| 2026-01-15 | 14.75 | 14.95 | 14.75 | 14.95 | -6.504% | 2 | 30 | -19.064% |
| 2025-12-31 | 15.99 | 15.99 | 15.99 | 15.99 | +2.697% | 10 | 32 | -24.328% |
| 2025-12-30 | 15.65 | 15.65 | 15.57 | 15.57 | -1.268% | 22 | 32 | -22.286% |
| 2025-12-29 | 15.52 | 15.77 | 15.52 | 15.77 | +1.155% | 2 | 32 | -23.272% |
| 2025-12-10 | 15.00 | 15.59 | 15.00 | 15.59 | +2.230% | 31 | 30 | -22.386% |
| 2025-12-01 | 15.15 | 15.25 | 15.15 | 15.25 | +30.901% | 2 | 87 | -20.656% |
| 2025-09-19 | 11.65 | 11.65 | 11.65 | 11.65 | -9.899% | 1 | 87 | +3.863% |
| 2025-09-11 | 12.93 | 12.93 | 12.93 | 12.93 | +0.388% | 5 | 88 | -6.419% |
| 2025-09-10 | 13.15 | 13.30 | 12.87 | 12.88 | -12.973% | 42 | 88 | -6.056% |
| 2025-09-03 | 14.70 | 14.80 | 14.65 | 14.80 | -7.500% | 75 | 89 | -18.243% |
| 2025-08-22 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 1 | 89 | -24.375% |
| 2025-08-21 | 16.00 | 16.00 | 16.00 | 16.00 | +0.125% | 1 | 90 | -24.375% |
| 2025-07-15 | 16.03 | 16.03 | 15.98 | 15.98 | -5.611% | 2 | 90 | -24.280% |
| 2025-07-03 | 16.93 | 16.93 | 16.93 | 16.93 | -3.807% | 1 | 92 | -28.529% |
| 2025-06-13 | 17.64 | 17.64 | 17.60 | 17.60 | +1.091% | 42 | 92 | -31.250% |
| 2025-06-12 | 16.38 | 18.36 | 16.06 | 17.41 | +27.266% | 56 | 113 | -30.500% |
| 2025-06-10 | 13.68 | 13.68 | 13.68 | 13.68 | -2.076% | 10 | 167 | -11.550% |
| 2025-06-06 | 13.97 | 13.97 | 13.97 | 13.97 | -1.132% | 20 | 157 | -13.386% |
| 2025-06-05 | 14.31 | 14.31 | 14.00 | 14.13 | +2.466% | 30 | 157 | -14.367% |
| 2025-06-04 | 13.79 | 13.79 | 13.79 | 13.79 | -1.218% | 10 | 147 | -12.255% |
| 2025-06-03 | 13.26 | 13.96 | 13.26 | 13.96 | -0.286% | 8 | 147 | -13.324% |
| 2025-06-02 | 14.94 | 14.94 | 14.00 | 14.00 | -0.498% | 5 | 142 | -13.571% |
| 2025-05-29 | 13.75 | 14.08 | 13.75 | 14.07 | +2.104% | 6 | 138 | -14.001% |
| 2025-05-28 | 12.89 | 13.78 | 12.89 | 13.78 | +3.687% | 153 | 140 | -12.192% |
| 2025-05-27 | 13.00 | 13.77 | 12.89 | 13.29 | -3.345% | 52 | 137 | -8.954% |
| 2025-05-23 | 13.75 | 13.75 | 13.75 | 13.75 | 0.000% | 2 | 85 | -12.000% |
| 2025-05-22 | 14.00 | 14.00 | 13.75 | 13.75 | -8.027% | 2 | 85 | -12.000% |
| 2025-05-20 | 14.95 | 14.95 | 14.95 | 14.95 | -4.167% | 1 | 85 | -19.064% |
| 2025-05-13 | 15.60 | 15.60 | 15.60 | 15.60 | -7.910% | 1 | 84 | -22.436% |
| 2025-05-08 | 16.87 | 16.94 | 16.85 | 16.94 | +0.059% | 40 | 85 | -28.571% |
| 2025-05-06 | 17.67 | 17.67 | 16.93 | 16.93 | +1.195% | 30 | 85 | -28.529% |
| 2025-05-01 | 16.87 | 16.87 | 16.73 | 16.73 | +0.120% | 16 | 82 | -27.675% |
| 2025-04-25 | 16.71 | 16.71 | 16.71 | 16.71 | -3.966% | 20 | 81 | -27.588% |
| 2025-04-17 | 17.40 | 17.40 | 17.40 | 17.40 | +1.163% | 5 | 76 | -30.460% |
| 2025-04-16 | 16.80 | 17.20 | 16.80 | 17.20 | +1.475% | 30 | 76 | -29.651% |
| 2025-04-14 | 16.61 | 16.95 | 16.61 | 16.95 | +1.134% | 15 | 46 | -28.614% |
| 2025-04-11 | 16.78 | 16.90 | 16.76 | 16.76 | -9.405% | 32 | 32 | -27.804% |
| 2025-04-04 | 18.50 | 18.50 | 18.50 | 18.50 | -0.431% | 2 | 31 | -34.595% |
| 2025-04-03 | 18.58 | 18.58 | 18.58 | 18.58 | -0.322% | 1 | 31 | -34.876% |
| 2025-03-28 | 18.64 | 18.64 | 18.64 | 18.64 | +6.819% | 4 | 30 | -35.086% |
| 2025-03-27 | 17.45 | 17.45 | 17.45 | 17.45 | 0.000% | 28 | 28 | -30.659% |