GME281215C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.07 | 16.07 | 16.0700 | 16.07 | -0.186% | 2 | 669 | 0.000% |
| 2026-10-01 | 16.17 | 16.35 | 16.0500 | 16.10 | -1.529% | 16 | 673 | -0.186% |
| 2026-09-30 | 16.35 | 16.35 | 16.3500 | 16.35 | +7.143% | 2 | 673 | -1.713% |
| 2026-09-29 | 15.88 | 15.88 | 15.2600 | 15.26 | -1.675% | 8 | 668 | +5.308% |
| 2026-09-28 | 15.52 | 15.52 | 15.5200 | 15.52 | +2.105% | 1 | 669 | +3.544% |
| 2026-09-25 | 16.40 | 16.56 | 15.2000 | 15.20 | -7.317% | 9 | 673 | +5.724% |
| 2026-09-24 | 15.84 | 16.40 | 15.8400 | 16.40 | -0.183% | 53 | 632 | -2.012% |
| 2026-09-23 | 15.83 | 16.50 | 15.8300 | 16.43 | +3.139% | 14 | 635 | -2.191% |
| 2026-09-22 | 15.70 | 15.93 | 15.7000 | 15.93 | +7.635% | 7 | 637 | +0.879% |
| 2026-09-21 | 14.78 | 14.80 | 14.7000 | 14.80 | +1.648% | 4 | 636 | +8.581% |
| 2026-09-18 | 14.74 | 14.74 | 14.5600 | 14.56 | +2.535% | 7 | 639 | +10.371% |
| 2026-09-17 | 14.00 | 14.28 | 14.0000 | 14.20 | +2.158% | 6 | 641 | +13.169% |
| 2026-09-16 | 14.15 | 14.15 | 13.9000 | 13.90 | +2.432% | 3 | 638 | +15.612% |
| 2026-09-14 | 13.48 | 13.57 | 13.4800 | 13.57 | +5.357% | 23 | 617 | +18.423% |
| 2026-09-11 | 13.10 | 13.18 | 12.8800 | 12.88 | +12.982% | 7 | 619 | +24.767% |
| 2026-09-08 | 11.40 | 11.40 | 11.4000 | 11.40 | +1.333% | 1 | 619 | +40.965% |
| 2026-09-04 | 11.25 | 11.25 | 11.2500 | 11.25 | +0.446% | 5 | 619 | +42.844% |
| 2026-09-03 | 11.30 | 11.30 | 11.2000 | 11.20 | +2.283% | 25 | 594 | +43.482% |
| 2026-09-02 | 10.97 | 10.97 | 10.9500 | 10.95 | +3.890% | 10 | 593 | +46.758% |
| 2026-09-01 | 10.70 | 10.70 | 10.5400 | 10.54 | -2.407% | 11 | 584 | +52.467% |
| 2026-08-31 | 10.54 | 10.90 | 10.5400 | 10.80 | +6.404% | 35 | 594 | +48.796% |
| 2026-08-28 | 10.30 | 10.33 | 10.1300 | 10.15 | -2.216% | 124 | 557 | +58.325% |
| 2026-08-27 | 10.40 | 10.75 | 10.3800 | 10.38 | +2.772% | 23 | 536 | +54.817% |
| 2026-08-26 | 10.14 | 10.15 | 10.0500 | 10.10 | -0.980% | 34 | 511 | +59.109% |
| 2026-08-25 | 10.20 | 10.23 | 10.0500 | 10.20 | +0.990% | 42 | 513 | +57.549% |
| 2026-08-24 | 10.75 | 10.75 | 10.0900 | 10.10 | -0.980% | 137 | 449 | +59.109% |
| 2026-08-21 | 10.18 | 10.26 | 10.1500 | 10.20 | +1.392% | 23 | 449 | +57.549% |
| 2026-08-20 | 10.00 | 10.06 | 9.9400 | 10.06 | -0.099% | 11 | 455 | +59.742% |
| 2026-08-19 | 10.11 | 10.15 | 10.0700 | 10.07 | -0.297% | 15 | 453 | +59.583% |
| 2026-08-18 | 10.38 | 10.40 | 10.1000 | 10.10 | -4.717% | 71 | 395 | +59.109% |
| 2026-08-17 | 10.60 | 10.60 | 10.6000 | 10.60 | -0.656% | 5 | 393 | +51.604% |
| 2026-08-13 | 10.55 | 10.67 | 10.4300 | 10.67 | +0.188% | 33 | 410 | +50.609% |
| 2026-08-12 | 10.63 | 10.65 | 10.5500 | 10.65 | -11.545% | 404 | 6 | +50.892% |
| 2026-08-11 | 12.04 | 12.04 | 12.0400 | 12.04 | +9.455% | 1 | 5 | +33.472% |
| 2026-08-10 | 11.00 | 11.00 | 11.0000 | 11.00 | 0.000% | 5 | 0 | +46.091% |