GME281215C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 11.3100 | 11.3100 | 11.2000 | 11.2000 | -1.754% | 7 | 621 | 0.000% |
| 2026-10-06 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -5.000% | 3 | 621 | -1.754% |
| 2026-10-05 | 12.0000 | 12.4000 | 12.0000 | 12.0000 | +10.396% | 22 | 638 | -6.667% |
| 2026-10-02 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -0.640% | 2 | 638 | +3.036% |
| 2026-10-01 | 10.9700 | 11.1800 | 10.9300 | 10.9400 | -1.883% | 15 | 650 | +2.377% |
| 2026-09-30 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +3.914% | 2 | 648 | +0.448% |
| 2026-09-29 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +1.610% | 3 | 645 | +4.380% |
| 2026-09-28 | 10.3200 | 10.5600 | 10.3200 | 10.5600 | +3.428% | 7 | 651 | +6.061% |
| 2026-09-25 | 11.4100 | 11.4100 | 10.2100 | 10.2100 | -10.830% | 5 | 649 | +9.696% |
| 2026-09-24 | 10.7000 | 11.4500 | 10.1500 | 11.4500 | +0.439% | 46 | 658 | -2.183% |
| 2026-09-23 | 10.7000 | 11.4000 | 10.7000 | 11.4000 | +3.636% | 15 | 660 | -1.754% |
| 2026-09-22 | 10.5000 | 11.0000 | 10.5000 | 11.0000 | +12.245% | 304 | 853 | +1.818% |
| 2026-09-21 | 9.6500 | 9.9700 | 9.5500 | 9.8000 | +1.871% | 81 | 928 | +14.286% |
| 2026-09-18 | 9.6600 | 9.6600 | 9.6000 | 9.6200 | +0.733% | 5 | 929 | +16.424% |
| 2026-09-17 | 8.9000 | 9.5500 | 8.9000 | 9.5500 | +12.485% | 34 | 957 | +17.277% |
| 2026-09-15 | 8.3500 | 8.4900 | 8.3500 | 8.4900 | -6.084% | 14 | 950 | +31.920% |
| 2026-09-14 | 8.8000 | 9.0400 | 8.7500 | 9.0400 | +8.263% | 31 | 981 | +23.894% |
| 2026-09-11 | 8.4300 | 8.4300 | 8.2000 | 8.3500 | +5.696% | 8 | 975 | +34.132% |
| 2026-09-10 | 7.3000 | 7.9000 | 7.2500 | 7.9000 | +8.516% | 19 | 979 | +41.772% |
| 2026-09-09 | 7.5000 | 7.5000 | 7.2000 | 7.2800 | +9.474% | 10 | 976 | +53.846% |
| 2026-09-08 | 6.9200 | 7.0800 | 6.5900 | 6.6500 | -9.524% | 28 | 960 | +68.421% |
| 2026-09-04 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +5.000% | 1 | 959 | +52.381% |
| 2026-09-03 | 6.8500 | 7.0000 | 6.8500 | 7.0000 | +3.245% | 25 | 956 | +60.000% |
| 2026-09-02 | 6.7500 | 6.8000 | 6.6000 | 6.7800 | +4.308% | 18 | 955 | +65.192% |
| 2026-09-01 | 6.2300 | 6.5000 | 6.2300 | 6.5000 | +3.175% | 7 | 949 | +72.308% |
| 2026-08-31 | 6.5100 | 6.5700 | 6.3000 | 6.3000 | +3.448% | 30 | 948 | +77.778% |
| 2026-08-28 | 5.9500 | 6.6500 | 5.9500 | 6.0900 | -3.333% | 32 | 941 | +83.908% |
| 2026-08-27 | 6.2000 | 6.3000 | 6.0000 | 6.3000 | +4.305% | 68 | 890 | +77.778% |
| 2026-08-26 | 6.0000 | 6.0500 | 5.9100 | 6.0400 | +0.166% | 20 | 884 | +85.430% |
| 2026-08-25 | 6.0000 | 6.0300 | 6.0000 | 6.0300 | +1.345% | 5 | 880 | +85.738% |
| 2026-08-24 | 6.1600 | 6.1600 | 5.9500 | 5.9500 | -3.252% | 96 | 804 | +88.235% |
| 2026-08-21 | 6.1300 | 6.1500 | 6.0700 | 6.1500 | +3.885% | 109 | 710 | +82.114% |
| 2026-08-20 | 5.9000 | 5.9300 | 5.8400 | 5.9200 | -2.951% | 111 | 703 | +89.189% |
| 2026-08-19 | 6.2000 | 6.2000 | 5.9800 | 6.1000 | +0.660% | 216 | 547 | +83.607% |
| 2026-08-18 | 6.1000 | 6.1000 | 5.9500 | 6.0600 | -3.657% | 10 | 544 | +84.818% |
| 2026-08-17 | 6.2500 | 6.3900 | 6.2500 | 6.2900 | -2.481% | 31 | 527 | +78.060% |
| 2026-08-14 | 6.4000 | 6.4500 | 6.2500 | 6.4500 | -0.769% | 25 | 525 | +73.643% |
| 2026-08-13 | 6.4600 | 6.5000 | 6.4500 | 6.5000 | +1.089% | 6 | 525 | +72.308% |
| 2026-08-12 | 6.4100 | 6.4900 | 6.2500 | 6.4300 | -2.576% | 7 | 521 | +74.184% |
| 2026-08-11 | 6.5000 | 6.9000 | 6.5000 | 6.6000 | -0.602% | 58 | 522 | +69.697% |
| 2026-08-10 | 6.8500 | 6.8700 | 6.6400 | 6.6400 | -3.628% | 18 | 507 | +68.675% |
| 2026-08-07 | 7.1000 | 7.1000 | 6.8800 | 6.8900 | -4.966% | 43 | 496 | +62.554% |
| 2026-08-06 | 6.8200 | 7.2500 | 6.8200 | 7.2500 | +3.571% | 15 | 489 | +54.483% |
| 2026-08-05 | 7.0500 | 7.1500 | 7.0000 | 7.0000 | -0.709% | 12 | 479 | +60.000% |
| 2026-08-04 | 7.0000 | 7.2000 | 7.0000 | 7.0500 | -11.875% | 81 | 410 | +58.865% |
| 2026-08-03 | 7.5000 | 8.0000 | 6.7000 | 8.0000 | -8.571% | 175 | 301 | +40.000% |
| 2026-07-31 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +4.167% | 4 | 301 | +28.000% |
| 2026-07-24 | 8.0000 | 8.5500 | 8.0000 | 8.4000 | -6.770% | 12 | 300 | +33.333% |
| 2026-07-17 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +0.111% | 10 | 295 | +24.306% |
| 2026-07-13 | 9.1500 | 9.1500 | 9.0000 | 9.0000 | +0.784% | 2 | 296 | +24.444% |
| 2026-07-09 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -7.653% | 1 | 297 | +25.420% |
| 2026-07-07 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +1.576% | 1 | 297 | +15.822% |
| 2026-07-06 | 9.4000 | 9.6700 | 9.3200 | 9.5200 | +2.919% | 39 | 285 | +17.647% |
| 2026-06-29 | 9.3800 | 9.3800 | 9.2500 | 9.2500 | +2.436% | 17 | 291 | +21.081% |
| 2026-06-26 | 8.9600 | 9.0300 | 8.9600 | 9.0300 | +5.986% | 6 | 297 | +24.031% |
| 2026-06-25 | 8.4900 | 8.5200 | 8.4900 | 8.5200 | -2.069% | 241 | 138 | +31.455% |
| 2026-06-23 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -2.247% | 25 | 126 | +28.736% |
| 2026-06-18 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -1.111% | 2 | 124 | +25.843% |
| 2026-06-12 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.255% | 1 | 124 | +24.444% |
| 2026-06-11 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +1.952% | 1 | 124 | +19.149% |
| 2026-06-08 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -3.455% | 6 | 124 | +21.475% |
| 2026-06-05 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -4.500% | 1 | 123 | +17.277% |
| 2026-06-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +9.890% | 1 | 123 | +12.000% |
| 2026-05-28 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -4.211% | 6 | 120 | +23.077% |
| 2026-05-22 | 9.5200 | 9.5200 | 9.5000 | 9.5000 | -5.000% | 6 | 118 | +17.895% |
| 2026-05-20 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +6.383% | 1 | 118 | +12.000% |
| 2026-05-14 | 9.4100 | 9.4100 | 9.4000 | 9.4000 | -4.082% | 2 | 119 | +19.149% |
| 2026-05-12 | 10.0000 | 10.1000 | 9.8000 | 9.8000 | -17.300% | 20 | 119 | +14.286% |
| 2026-05-06 | 11.6500 | 11.8500 | 11.6500 | 11.8500 | +7.727% | 8 | 119 | -5.485% |
| 2026-05-05 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -9.465% | 1 | 119 | +1.818% |
| 2026-05-04 | 12.5000 | 12.5000 | 12.1000 | 12.1500 | -10.989% | 11 | 123 | -7.819% |
| 2026-05-01 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +12.810% | 1 | 124 | -17.949% |
| 2026-04-30 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +0.833% | 5 | 119 | -7.438% |
| 2026-04-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.439% | 1 | 119 | -6.667% |
| 2026-04-28 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +2.329% | 30 | 149 | -8.943% |
| 2026-04-24 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -2.986% | 15 | 134 | -6.822% |
| 2026-04-23 | 12.5500 | 12.5500 | 12.3900 | 12.3900 | -0.161% | 6 | 130 | -9.605% |
| 2026-04-16 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | +4.726% | 1 | 129 | -9.750% |
| 2026-04-15 | 11.7400 | 11.8500 | 11.7400 | 11.8500 | +3.043% | 21 | 120 | -5.485% |
| 2026-04-14 | 11.2400 | 11.5000 | 11.2400 | 11.5000 | +11.434% | 12 | 111 | -2.609% |
| 2026-04-10 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -6.011% | 3 | 111 | +8.527% |
| 2026-04-07 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +2.140% | 2 | 108 | +2.004% |
| 2026-03-26 | 10.7300 | 10.7500 | 10.7300 | 10.7500 | -2.627% | 6 | 110 | +4.186% |
| 2026-03-19 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | -0.987% | 10 | 106 | +1.449% |
| 2026-03-18 | 11.2500 | 11.2500 | 11.1500 | 11.1500 | -0.446% | 2 | 106 | +0.448% |
| 2026-03-17 | 11.6500 | 11.6500 | 11.2000 | 11.2000 | -2.778% | 112 | 105 | 0.000% |
| 2026-03-16 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -0.690% | 1 | 54 | -2.778% |
| 2026-03-13 | 11.6000 | 12.0000 | 11.6000 | 11.6000 | -2.521% | 13 | 54 | -3.448% |
| 2026-03-11 | 12.0000 | 12.0000 | 11.9000 | 11.9000 | -5.929% | 4 | 44 | -5.882% |
| 2026-03-10 | 12.8500 | 12.8500 | 12.6500 | 12.6500 | +4.115% | 2 | 40 | -11.462% |
| 2026-02-25 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +8.000% | 3 | 35 | -7.819% |
| 2026-02-23 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -2.174% | 2 | 35 | -0.444% |
| 2026-02-20 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -11.538% | 5 | 33 | -2.609% |
| 2026-02-10 | 12.8500 | 13.0000 | 12.8500 | 13.0000 | +4.000% | 2 | 28 | -13.846% |
| 2026-02-09 | 12.4400 | 12.5000 | 12.4400 | 12.5000 | -4.943% | 2 | 28 | -10.400% |
| 2026-02-06 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -3.804% | 12 | 26 | -14.829% |
| 2026-02-02 | 14.0000 | 14.0000 | 13.6700 | 13.6700 | +22.601% | 2 | 14 | -18.069% |
| 2026-01-29 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +8.463% | 5 | 12 | +0.448% |
| 2026-01-22 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +7.644% | 1 | 7 | +8.949% |
| 2026-01-13 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +1.596% | 1 | 6 | +17.277% |
| 2026-01-12 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -2.083% | 2 | 5 | +19.149% |
| 2026-01-09 | 9.8000 | 9.8000 | 9.6000 | 9.6000 | +3.784% | 3 | 3 | +16.667% |
| 2026-01-05 | 8.9500 | 9.2500 | 8.9500 | 9.2500 | 0.000% | 2 | 1 | +21.081% |