GME281215C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -4.000% | 1 | 623 | 0.000% |
| 2026-10-05 | 9.7500 | 10.0000 | 9.6000 | 10.0000 | +8.108% | 15 | 636 | -4.000% |
| 2026-10-02 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -0.108% | 2 | 638 | +3.784% |
| 2026-10-01 | 9.2000 | 9.2600 | 9.2000 | 9.2600 | -2.011% | 7 | 644 | +3.672% |
| 2026-09-30 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +6.780% | 20 | 664 | +1.587% |
| 2026-09-29 | 8.8600 | 8.8600 | 8.8100 | 8.8500 | +2.549% | 3 | 665 | +8.475% |
| 2026-09-28 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +0.583% | 2 | 665 | +11.240% |
| 2026-09-25 | 9.0000 | 9.0000 | 8.3800 | 8.5800 | -12.805% | 24 | 671 | +11.888% |
| 2026-09-24 | 8.2500 | 9.8400 | 8.2500 | 9.8400 | +5.693% | 189 | 816 | -2.439% |
| 2026-09-23 | 9.3000 | 9.4000 | 9.1800 | 9.3100 | +3.444% | 15 | 818 | +3.115% |
| 2026-09-22 | 8.6000 | 9.0000 | 8.6000 | 9.0000 | +13.493% | 5 | 820 | +6.667% |
| 2026-09-21 | 8.0000 | 8.0000 | 7.9300 | 7.9300 | +2.455% | 2 | 818 | +21.059% |
| 2026-09-18 | 7.5300 | 7.7400 | 7.5300 | 7.7400 | -0.769% | 23 | 841 | +24.031% |
| 2026-09-17 | 7.4500 | 7.8000 | 7.4200 | 7.8000 | +12.880% | 40 | 822 | +23.077% |
| 2026-09-16 | 7.0800 | 7.0800 | 6.7000 | 6.9100 | -2.401% | 3 | 825 | +38.929% |
| 2026-09-14 | 6.7200 | 7.0800 | 6.7200 | 7.0800 | +7.599% | 11 | 825 | +35.593% |
| 2026-09-11 | 6.5500 | 6.8000 | 6.2000 | 6.5800 | +6.645% | 35 | 793 | +45.897% |
| 2026-09-10 | 5.7000 | 6.1700 | 5.7000 | 6.1700 | +6.379% | 11 | 791 | +55.592% |
| 2026-09-09 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +7.407% | 1 | 790 | +65.517% |
| 2026-09-08 | 5.4800 | 5.4800 | 5.4000 | 5.4000 | -0.917% | 29 | 776 | +77.778% |
| 2026-09-03 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +4.808% | 11 | 765 | +76.147% |
| 2026-09-02 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +2.970% | 1 | 766 | +84.615% |
| 2026-09-01 | 4.7000 | 5.0500 | 4.7000 | 5.0500 | -1.174% | 3 | 766 | +90.099% |
| 2026-08-31 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +8.723% | 1 | 765 | +87.867% |
| 2026-08-28 | 4.8700 | 4.8700 | 4.7000 | 4.7000 | +2.174% | 3 | 762 | +104.255% |
| 2026-08-27 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | -1.499% | 4 | 762 | +108.696% |
| 2026-08-26 | 4.6000 | 4.6700 | 4.5500 | 4.6700 | -0.214% | 66 | 747 | +105.567% |
| 2026-08-25 | 4.7000 | 4.7100 | 4.6300 | 4.6800 | +1.299% | 12 | 748 | +105.128% |
| 2026-08-24 | 4.7000 | 4.7000 | 4.6000 | 4.6200 | +0.435% | 20 | 755 | +107.792% |
| 2026-08-20 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | -3.158% | 5 | 756 | +108.696% |
| 2026-08-19 | 5.3000 | 5.3000 | 4.6000 | 4.7500 | +1.931% | 17 | 758 | +102.105% |
| 2026-08-18 | 4.6200 | 4.8200 | 4.6200 | 4.6600 | -2.714% | 12 | 757 | +106.009% |
| 2026-08-17 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -5.149% | 5 | 757 | +100.418% |
| 2026-08-14 | 5.0500 | 5.0500 | 4.9500 | 5.0500 | +1.000% | 13 | 764 | +90.099% |
| 2026-08-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.010% | 1 | 763 | +92.000% |
| 2026-08-12 | 5.0300 | 5.0300 | 4.9500 | 4.9500 | -3.883% | 9 | 763 | +93.939% |
| 2026-08-11 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -0.962% | 1 | 763 | +86.408% |
| 2026-08-10 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | -3.882% | 10 | 753 | +84.615% |
| 2026-08-07 | 5.4000 | 5.4100 | 5.4000 | 5.4100 | -4.248% | 12 | 753 | +77.449% |
| 2026-08-06 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +2.170% | 11 | 743 | +69.912% |
| 2026-08-05 | 5.5500 | 5.5500 | 5.5300 | 5.5300 | -1.250% | 2 | 741 | +73.599% |
| 2026-08-04 | 5.6000 | 5.9500 | 5.6000 | 5.6000 | +4.089% | 72 | 678 | +71.429% |
| 2026-08-03 | 5.9500 | 5.9500 | 5.3000 | 5.3800 | -22.590% | 152 | 759 | +78.439% |
| 2026-07-31 | 6.9500 | 6.9500 | 6.9000 | 6.9500 | -0.714% | 26 | 740 | +38.129% |
| 2026-07-30 | 6.9000 | 7.0200 | 6.9000 | 7.0000 | -1.130% | 39 | 755 | +37.143% |
| 2026-07-29 | 7.0500 | 7.0800 | 6.9800 | 7.0800 | -2.345% | 6 | 755 | +35.593% |
| 2026-07-28 | 7.2000 | 7.3500 | 7.1000 | 7.2500 | +8.209% | 15 | 747 | +32.414% |
| 2026-07-27 | 7.0000 | 7.1000 | 6.7000 | 6.7000 | -0.149% | 9 | 741 | +43.284% |
| 2026-07-24 | 7.0000 | 7.0000 | 6.7100 | 6.7100 | -1.324% | 10 | 737 | +43.070% |
| 2026-07-23 | 6.8500 | 6.8500 | 6.8000 | 6.8000 | -2.857% | 3 | 737 | +41.176% |
| 2026-07-22 | 7.1500 | 7.1500 | 7.0000 | 7.0000 | +0.287% | 5 | 735 | +37.143% |
| 2026-07-21 | 7.2000 | 7.2000 | 6.8500 | 6.9800 | -0.286% | 30 | 737 | +37.536% |
| 2026-07-20 | 7.4000 | 7.4000 | 7.0000 | 7.0000 | -2.098% | 17 | 722 | +37.143% |
| 2026-07-17 | 7.2700 | 7.2700 | 7.1500 | 7.1500 | -4.027% | 5 | 720 | +34.266% |
| 2026-07-16 | 7.5500 | 7.5500 | 7.4500 | 7.4500 | -3.871% | 3 | 718 | +28.859% |
| 2026-07-15 | 8.0000 | 8.0000 | 7.7500 | 7.7500 | +2.649% | 3 | 717 | +23.871% |
| 2026-07-14 | 7.4500 | 7.5500 | 7.4500 | 7.5500 | +0.667% | 2 | 717 | +27.152% |
| 2026-07-13 | 7.3000 | 7.5200 | 7.3000 | 7.5000 | +2.599% | 6 | 716 | +28.000% |
| 2026-07-10 | 7.3700 | 7.3700 | 7.1000 | 7.3100 | +1.107% | 13 | 710 | +31.327% |
| 2026-07-09 | 7.3000 | 7.3000 | 7.2300 | 7.2300 | -0.959% | 3 | 710 | +32.780% |
| 2026-07-08 | 7.5000 | 7.5000 | 7.2500 | 7.3000 | -5.072% | 4 | 710 | +31.507% |
| 2026-07-06 | 7.5900 | 7.6900 | 7.5900 | 7.6900 | +0.523% | 2 | 710 | +24.837% |
| 2026-07-02 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +1.459% | 3 | 710 | +25.490% |
| 2026-06-30 | 7.4500 | 7.7000 | 7.3000 | 7.5400 | -5.750% | 23 | 701 | +27.321% |
| 2026-06-29 | 7.6500 | 8.0000 | 7.5800 | 8.0000 | +8.108% | 3 | 700 | +20.000% |
| 2026-06-26 | 7.0500 | 7.4000 | 6.9500 | 7.4000 | +5.714% | 68 | 752 | +29.730% |
| 2026-06-25 | 6.9900 | 7.0500 | 6.8800 | 7.0000 | -5.149% | 50 | 751 | +37.143% |
| 2026-06-24 | 7.4000 | 7.4500 | 7.0500 | 7.3800 | +6.187% | 58 | 741 | +30.081% |
| 2026-06-23 | 7.2500 | 7.2500 | 6.9500 | 6.9500 | -3.472% | 6 | 737 | +38.129% |
| 2026-06-22 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -2.041% | 1 | 736 | +33.333% |
| 2026-06-18 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -0.136% | 2 | 734 | +30.612% |
| 2026-06-17 | 7.1600 | 7.6000 | 7.1600 | 7.3600 | +2.937% | 17 | 726 | +30.435% |
| 2026-06-16 | 7.2500 | 7.3400 | 7.1500 | 7.1500 | -3.378% | 252 | 726 | +34.266% |
| 2026-06-15 | 7.4500 | 7.5300 | 7.4000 | 7.4000 | -17.318% | 111 | 621 | +29.730% |
| 2026-06-12 | 7.8000 | 8.9500 | 7.2500 | 8.9500 | +15.039% | 20 | 607 | +7.263% |
| 2026-06-11 | 7.9600 | 7.9600 | 7.6200 | 7.7800 | -3.951% | 43 | 606 | +23.393% |
| 2026-06-10 | 7.8000 | 8.1000 | 7.7500 | 8.1000 | +2.922% | 200 | 579 | +18.519% |
| 2026-06-09 | 7.8900 | 8.1700 | 7.5500 | 7.8700 | +1.680% | 26 | 564 | +21.982% |
| 2026-06-08 | 7.6700 | 7.7400 | 7.6700 | 7.7400 | +3.893% | 5 | 564 | +24.031% |
| 2026-06-05 | 8.0900 | 8.0900 | 7.4500 | 7.4500 | -9.146% | 48 | 565 | +28.859% |
| 2026-06-04 | 9.0000 | 9.0000 | 8.1600 | 8.2000 | +1.863% | 5 | 564 | +17.073% |
| 2026-06-03 | 8.1000 | 8.1000 | 7.7500 | 8.0500 | +13.861% | 14 | 552 | +19.255% |
| 2026-06-02 | 7.2000 | 7.2000 | 7.0500 | 7.0700 | -3.151% | 11 | 552 | +35.785% |
| 2026-06-01 | 7.2200 | 7.3200 | 7.1400 | 7.3000 | +8.955% | 12 | 548 | +31.507% |
| 2026-05-29 | 7.2500 | 7.6900 | 6.7000 | 6.7000 | -9.459% | 24 | 534 | +43.284% |
| 2026-05-28 | 7.7000 | 7.9700 | 7.4000 | 7.4000 | -1.070% | 57 | 524 | +29.730% |
| 2026-05-27 | 7.8000 | 7.8000 | 7.4600 | 7.4800 | -4.713% | 73 | 508 | +28.342% |
| 2026-05-26 | 7.8500 | 8.6300 | 7.8000 | 7.8500 | +1.948% | 73 | 498 | +22.293% |
| 2026-05-22 | 8.2000 | 8.2200 | 7.5900 | 7.7000 | -6.098% | 45 | 491 | +24.675% |
| 2026-05-21 | 7.9000 | 8.3000 | 7.9000 | 8.2000 | +0.613% | 136 | 558 | +17.073% |
| 2026-05-20 | 8.0000 | 8.4500 | 7.9000 | 8.1500 | +3.954% | 100 | 618 | +17.791% |
| 2026-05-19 | 7.9000 | 8.0000 | 7.8400 | 7.8400 | +1.423% | 12 | 622 | +22.449% |
| 2026-05-18 | 7.5000 | 7.9500 | 7.5000 | 7.7300 | +1.577% | 63 | 625 | +24.191% |
| 2026-05-15 | 7.8500 | 7.8700 | 7.6000 | 7.6100 | -1.806% | 433 | 650 | +26.150% |
| 2026-05-14 | 7.8500 | 8.0000 | 7.5000 | 7.7500 | -1.899% | 159 | 803 | +23.871% |
| 2026-05-13 | 7.8600 | 8.0500 | 7.8600 | 7.9000 | -1.863% | 11 | 799 | +21.519% |
| 2026-05-12 | 7.9500 | 8.1200 | 7.9500 | 8.0500 | -5.294% | 3 | 800 | +19.255% |
| 2026-05-11 | 8.8200 | 8.8200 | 8.5000 | 8.5000 | -7.407% | 9 | 803 | +12.941% |
| 2026-05-08 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -2.960% | 1 | 804 | +4.575% |
| 2026-05-07 | 10.0000 | 10.0000 | 9.4600 | 9.4600 | -4.444% | 3 | 803 | +1.480% |
| 2026-05-06 | 10.0000 | 10.0000 | 9.6500 | 9.9000 | +4.762% | 6 | 801 | -3.030% |
| 2026-05-05 | 8.7500 | 9.4500 | 8.7500 | 9.4500 | -3.077% | 2 | 799 | +1.587% |
| 2026-05-04 | 10.5000 | 11.2000 | 9.7000 | 9.7500 | -14.474% | 86 | 802 | -1.538% |
| 2026-05-01 | 11.0000 | 11.5000 | 11.0000 | 11.4000 | +11.765% | 14 | 801 | -15.789% |
| 2026-04-30 | 9.7800 | 10.2000 | 9.7800 | 10.2000 | +5.155% | 5 | 799 | -5.882% |
| 2026-04-29 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -5.825% | 2 | 799 | -1.031% |
| 2026-04-28 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +0.488% | 1 | 800 | -6.796% |
| 2026-04-27 | 10.2300 | 10.2500 | 10.2300 | 10.2500 | +1.485% | 2 | 800 | -6.341% |
| 2026-04-24 | 10.2000 | 10.2000 | 10.0000 | 10.1000 | +1.000% | 5 | 801 | -4.950% |
| 2026-04-23 | 10.2000 | 10.2000 | 10.0000 | 10.0000 | -3.846% | 2 | 800 | -4.000% |
| 2026-04-22 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +6.122% | 1 | 800 | -7.692% |
| 2026-04-21 | 10.2000 | 10.4000 | 9.8000 | 9.8000 | -2.000% | 46 | 839 | -2.041% |
| 2026-04-20 | 9.7000 | 10.0000 | 9.7000 | 10.0000 | +1.523% | 18 | 838 | -4.000% |
| 2026-04-17 | 10.3000 | 10.3000 | 9.6000 | 9.8500 | -4.369% | 10 | 835 | -2.538% |
| 2026-04-16 | 10.0500 | 10.3000 | 10.0500 | 10.3000 | +7.853% | 11 | 835 | -6.796% |
| 2026-04-15 | 9.8500 | 10.0000 | 9.5500 | 9.5500 | +3.804% | 26 | 826 | +0.524% |
| 2026-04-14 | 9.0700 | 9.2000 | 9.0700 | 9.2000 | +7.855% | 2 | 825 | +4.348% |
| 2026-04-13 | 8.8500 | 8.8500 | 8.5300 | 8.5300 | -2.067% | 19 | 806 | +12.544% |
| 2026-04-10 | 8.4000 | 8.7100 | 8.4000 | 8.7100 | +1.634% | 3 | 806 | +10.218% |
| 2026-04-09 | 8.5500 | 8.5700 | 8.5500 | 8.5700 | -3.708% | 96 | 807 | +12.019% |
| 2026-04-08 | 8.9500 | 9.0000 | 8.9000 | 8.9000 | +3.488% | 33 | 711 | +7.865% |
| 2026-04-07 | 9.0000 | 9.0000 | 8.6000 | 8.6000 | -1.714% | 20 | 680 | +11.628% |
| 2026-04-01 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +1.863% | 62 | 660 | +9.714% |
| 2026-03-31 | 8.4500 | 8.5900 | 8.4500 | 8.5900 | +6.708% | 99 | 603 | +11.758% |
| 2026-03-30 | 7.9100 | 8.0500 | 7.8000 | 8.0500 | -2.306% | 143 | 505 | +19.255% |
| 2026-03-27 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -1.553% | 5 | 363 | +16.505% |
| 2026-03-26 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -9.514% | 13 | 363 | +14.695% |
| 2026-03-24 | 8.8900 | 9.2500 | 8.8900 | 9.2500 | +2.778% | 2 | 376 | +3.784% |
| 2026-03-23 | 8.7000 | 9.0600 | 8.7000 | 9.0000 | +4.651% | 6 | 375 | +6.667% |
| 2026-03-20 | 8.7500 | 8.7500 | 8.6000 | 8.6000 | -6.522% | 12 | 370 | +11.628% |
| 2026-03-19 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +0.218% | 1 | 358 | +4.348% |
| 2026-03-18 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -11.475% | 15 | 357 | +4.575% |
| 2026-03-12 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +1.667% | 19 | 372 | -7.425% |
| 2026-03-06 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -0.971% | 2 | 363 | -5.882% |
| 2026-03-03 | 10.0000 | 10.3000 | 9.6500 | 10.3000 | +4.040% | 3 | 363 | -6.796% |
| 2026-03-02 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -5.714% | 1 | 364 | -3.030% |
| 2026-02-26 | 10.5000 | 10.5500 | 10.5000 | 10.5000 | +4.478% | 8 | 364 | -8.571% |
| 2026-02-19 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +5.789% | 2 | 364 | -4.478% |
| 2026-02-18 | 9.6500 | 9.6500 | 9.5000 | 9.5000 | +0.529% | 2 | 363 | +1.053% |
| 2026-02-17 | 10.0000 | 10.0000 | 9.4500 | 9.4500 | -5.025% | 11 | 362 | +1.587% |
| 2026-02-12 | 10.0600 | 10.0600 | 9.9500 | 9.9500 | -5.418% | 4 | 362 | -3.518% |
| 2026-02-11 | 10.4000 | 10.5200 | 10.3500 | 10.5200 | -4.364% | 20 | 362 | -8.745% |
| 2026-02-10 | 11.3000 | 11.3000 | 10.8200 | 11.0000 | +6.900% | 104 | 358 | -12.727% |
| 2026-02-09 | 11.0000 | 11.0000 | 10.2900 | 10.2900 | -10.131% | 13 | 357 | -6.706% |
| 2026-02-06 | 11.4200 | 11.4500 | 11.4200 | 11.4500 | -0.174% | 7 | 344 | -16.157% |
| 2026-02-05 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | +8.208% | 2 | 342 | -16.303% |
| 2026-02-04 | 11.4000 | 11.4000 | 10.6000 | 10.6000 | -6.690% | 22 | 342 | -9.434% |
| 2026-02-02 | 10.1000 | 11.6600 | 10.1000 | 11.3600 | +18.210% | 27 | 321 | -15.493% |
| 2026-01-30 | 9.8700 | 9.8700 | 9.5000 | 9.6100 | -3.417% | 5 | 322 | -0.104% |
| 2026-01-29 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +4.737% | 20 | 322 | -3.518% |
| 2026-01-28 | 10.6000 | 10.6000 | 9.5000 | 9.5000 | -2.464% | 26 | 322 | +1.053% |
| 2026-01-27 | 9.7500 | 10.5000 | 9.7400 | 9.7400 | -11.455% | 23 | 328 | -1.437% |
| 2026-01-26 | 10.0000 | 11.0000 | 10.0000 | 11.0000 | +21.547% | 7 | 307 | -12.727% |
| 2026-01-23 | 8.9500 | 9.1000 | 8.9500 | 9.0500 | -4.737% | 42 | 303 | +6.077% |
| 2026-01-22 | 9.5000 | 9.5000 | 9.1100 | 9.5000 | +15.854% | 37 | 274 | +1.053% |
| 2026-01-21 | 8.1900 | 8.2000 | 8.1900 | 8.2000 | +13.889% | 35 | 249 | +17.073% |
| 2026-01-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.636% | 1 | 249 | +33.333% |
| 2026-01-15 | 7.6000 | 7.6000 | 7.5500 | 7.5500 | +0.667% | 101 | 249 | +27.152% |
| 2026-01-13 | 7.7600 | 7.7600 | 7.5000 | 7.5000 | -0.133% | 5 | 148 | +28.000% |
| 2026-01-12 | 8.1000 | 8.2100 | 7.5100 | 7.5100 | +0.133% | 118 | 145 | +27.830% |
| 2026-01-09 | 8.2400 | 8.2400 | 7.5000 | 7.5000 | +1.351% | 28 | 38 | +28.000% |
| 2026-01-08 | 7.8400 | 7.8400 | 7.4000 | 7.4000 | -7.500% | 7 | 15 | +29.730% |
| 2026-01-07 | 8.4000 | 8.4000 | 8.0000 | 8.0000 | 0.000% | 14 | 15 | +20.000% |
| 2026-01-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +7.672% | 1 | 2 | +20.000% |
| 2026-01-05 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | 0.000% | 1 | 1 | +29.206% |