GME271217P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.25 | 26.25 | 26.05 | 26.05 | -10.172% | 2 | 0 | 0.000% |
| 2026-06-25 | 29.00 | 29.00 | 29.00 | 29.00 | +4.129% | 258 | 2,963 | -10.172% |
| 2026-05-21 | 28.15 | 28.15 | 27.85 | 27.85 | +9.430% | 2 | 2,963 | -6.463% |
| 2026-04-30 | 25.55 | 25.55 | 25.45 | 25.45 | -1.851% | 2 | 2,963 | +2.358% |
| 2026-04-20 | 25.93 | 25.93 | 25.93 | 25.93 | -3.713% | 4 | 2,966 | +0.463% |
| 2026-03-16 | 26.75 | 26.93 | 26.65 | 26.93 | +3.977% | 5 | 2,976 | -3.268% |
| 2026-03-12 | 25.80 | 26.55 | 25.70 | 25.90 | +0.193% | 71 | 2,976 | +0.579% |
| 2026-03-09 | 26.05 | 26.05 | 25.85 | 25.85 | -2.268% | 2 | 2,976 | +0.774% |
| 2026-03-06 | 26.01 | 26.45 | 26.01 | 26.45 | -1.673% | 2 | 2,976 | -1.512% |
| 2026-03-05 | 26.60 | 26.90 | 26.60 | 26.90 | +1.318% | 3 | 2,977 | -3.160% |
| 2026-02-24 | 26.40 | 26.55 | 26.40 | 26.55 | -1.667% | 2 | 2,976 | -1.883% |
| 2026-02-23 | 27.35 | 28.23 | 27.00 | 27.00 | -0.369% | 63 | 2,976 | -3.519% |
| 2026-02-20 | 27.00 | 27.45 | 26.95 | 27.10 | +0.931% | 48 | 2,976 | -3.875% |
| 2026-02-19 | 26.95 | 26.95 | 26.75 | 26.85 | 0.000% | 32 | 2,966 | -2.980% |
| 2026-02-18 | 27.15 | 27.30 | 26.75 | 26.85 | -1.468% | 85 | 2,940 | -2.980% |
| 2026-02-17 | 27.40 | 27.40 | 27.15 | 27.25 | 0.000% | 140 | 2,882 | -4.404% |
| 2026-02-13 | 27.10 | 27.25 | 26.90 | 27.25 | 0.000% | 10 | 2,807 | -4.404% |
| 2026-02-12 | 26.95 | 27.40 | 26.85 | 27.25 | +1.679% | 623 | 2,807 | -4.404% |
| 2026-02-11 | 26.60 | 26.80 | 26.50 | 26.80 | +2.682% | 130 | 2,464 | -2.799% |
| 2026-02-10 | 26.75 | 26.75 | 26.05 | 26.10 | -0.571% | 130 | 2,399 | -0.192% |
| 2026-02-09 | 26.45 | 26.55 | 26.15 | 26.25 | +0.382% | 232 | 2,325 | -0.762% |
| 2026-02-05 | 26.00 | 26.15 | 26.00 | 26.15 | -0.381% | 2 | 2,239 | -0.382% |
| 2026-02-04 | 26.15 | 26.25 | 26.15 | 26.25 | -1.316% | 2 | 2,239 | -0.762% |
| 2026-02-03 | 26.25 | 27.00 | 26.25 | 26.60 | +3.704% | 321 | 2,239 | -2.068% |
| 2026-02-02 | 25.60 | 25.96 | 25.55 | 25.65 | -5.000% | 12 | 2,077 | +1.559% |
| 2026-01-30 | 27.00 | 27.00 | 27.00 | 27.00 | -1.996% | 2 | 2,076 | -3.519% |
| 2026-01-29 | 27.40 | 27.65 | 27.40 | 27.55 | -0.899% | 290 | 2,076 | -5.445% |
| 2026-01-23 | 27.35 | 27.80 | 27.35 | 27.80 | -4.138% | 51 | 1,932 | -6.295% |
| 2026-01-16 | 29.00 | 29.00 | 29.00 | 29.00 | 0.000% | 30 | 1,911 | -10.172% |
| 2026-01-14 | 29.00 | 29.00 | 29.00 | 29.00 | +1.045% | 1 | 1,911 | -10.172% |
| 2026-01-07 | 28.50 | 28.70 | 28.50 | 28.70 | -0.864% | 2 | 1,914 | -9.233% |
| 2026-01-05 | 29.70 | 29.80 | 28.95 | 28.95 | -1.363% | 1,870 | 728 | -10.017% |
| 2026-01-02 | 29.90 | 30.00 | 29.35 | 29.35 | -2.329% | 231 | 728 | -11.244% |
| 2025-12-31 | 29.75 | 30.10 | 29.70 | 30.05 | +1.349% | 563 | 293 | -13.311% |
| 2025-12-30 | 29.40 | 29.65 | 29.40 | 29.65 | +4.549% | 134 | 293 | -12.142% |
| 2025-12-16 | 28.36 | 28.36 | 28.36 | 28.36 | +1.649% | 1 | 227 | -8.145% |
| 2025-12-05 | 27.90 | 28.20 | 27.90 | 27.90 | -1.239% | 217 | 226 | -6.631% |
| 2025-12-02 | 28.20 | 28.25 | 28.20 | 28.25 | +0.177% | 4 | 121 | -7.788% |
| 2025-12-01 | 28.10 | 28.20 | 27.80 | 28.20 | -3.259% | 86 | 121 | -7.624% |
| 2025-11-26 | 29.15 | 29.15 | 29.15 | 29.15 | 0.000% | 1 | 46 | -10.635% |
| 2025-11-10 | 29.25 | 29.30 | 29.15 | 29.15 | -1.019% | 4 | 46 | -10.635% |
| 2025-11-07 | 29.30 | 29.55 | 29.30 | 29.45 | +3.333% | 5 | 44 | -11.545% |
| 2025-10-22 | 27.96 | 28.50 | 27.96 | 28.50 | +4.167% | 5 | 41 | -8.596% |
| 2025-10-10 | 27.36 | 27.36 | 27.36 | 27.36 | +4.427% | 1 | 36 | -4.788% |
| 2025-10-08 | 26.61 | 26.61 | 26.09 | 26.20 | +5.221% | 35 | 35 | -0.573% |
| 2025-09-17 | 25.00 | 25.00 | 24.90 | 24.90 | -8.791% | 2 | 736 | +4.618% |
| 2025-09-08 | 27.65 | 27.65 | 27.25 | 27.30 | -2.500% | 8 | 735 | -4.579% |
| 2025-09-05 | 28.40 | 28.40 | 28.00 | 28.00 | -0.178% | 5 | 733 | -6.964% |
| 2025-09-04 | 28.05 | 28.20 | 28.00 | 28.05 | -0.178% | 290 | 734 | -7.130% |
| 2025-09-03 | 27.75 | 28.10 | 26.85 | 28.10 | +0.357% | 564 | 591 | -7.295% |
| 2025-09-02 | 28.15 | 28.50 | 27.95 | 28.00 | -2.609% | 602 | 310 | -6.964% |
| 2025-08-28 | 28.85 | 28.85 | 28.75 | 28.75 | -1.033% | 2 | 9 | -9.391% |
| 2025-08-27 | 29.10 | 29.10 | 29.05 | 29.05 | -5.987% | 2 | 8 | -10.327% |
| 2025-06-12 | 29.32 | 30.90 | 29.25 | 30.90 | +21.415% | 5 | 7 | -15.696% |
| 2025-06-04 | 25.45 | 25.45 | 25.45 | 25.45 | -2.115% | 1 | 5 | +2.358% |
| 2025-05-29 | 26.00 | 26.00 | 26.00 | 26.00 | +5.263% | 4 | 5 | +0.192% |
| 2025-05-28 | 24.70 | 24.70 | 24.70 | 24.70 | -20.476% | 1 | 2 | +5.466% |
| 2025-04-01 | 31.06 | 31.06 | 31.06 | 31.06 | 0.000% | 1 | 1 | -16.130% |