GME281215C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.37 | 21.37 | 21.37 | 21.37 | +6.530% | 1 | 790 | 0.000% |
| 2026-09-30 | 20.06 | 20.06 | 20.06 | 20.06 | +3.189% | 2 | 788 | +6.530% |
| 2026-09-29 | 19.43 | 19.44 | 19.43 | 19.44 | +0.517% | 2 | 786 | +9.928% |
| 2026-09-28 | 19.34 | 19.34 | 19.34 | 19.34 | +0.207% | 1 | 785 | +10.496% |
| 2026-09-25 | 19.14 | 19.58 | 18.91 | 19.30 | -6.402% | 139 | 665 | +10.725% |
| 2026-09-24 | 20.59 | 20.70 | 20.52 | 20.62 | +1.178% | 9 | 656 | +3.637% |
| 2026-09-23 | 20.20 | 20.45 | 20.20 | 20.38 | +11.123% | 107 | 549 | +4.858% |
| 2026-09-18 | 18.12 | 18.34 | 18.12 | 18.34 | +1.494% | 131 | 480 | +16.521% |
| 2026-09-17 | 18.07 | 18.07 | 18.07 | 18.07 | +4.330% | 10 | 490 | +18.262% |
| 2026-09-16 | 17.30 | 17.45 | 17.25 | 17.32 | +1.584% | 181 | 379 | +23.383% |
| 2026-09-15 | 17.03 | 17.10 | 17.03 | 17.05 | -2.404% | 7 | 374 | +25.337% |
| 2026-09-14 | 17.47 | 17.53 | 17.11 | 17.47 | +4.423% | 75 | 299 | +22.324% |
| 2026-09-11 | 16.35 | 17.20 | 16.35 | 16.73 | +2.324% | 101 | 280 | +27.735% |
| 2026-09-10 | 15.65 | 16.40 | 15.60 | 16.35 | +4.140% | 41 | 281 | +30.703% |
| 2026-09-09 | 14.95 | 15.75 | 14.90 | 15.70 | +6.081% | 28 | 286 | +36.115% |
| 2026-09-08 | 14.65 | 14.95 | 14.65 | 14.80 | -0.804% | 224 | 240 | +44.392% |
| 2026-09-04 | 14.75 | 15.00 | 14.75 | 14.92 | -1.192% | 5 | 239 | +43.231% |
| 2026-09-03 | 14.95 | 15.25 | 14.95 | 15.10 | +2.721% | 175 | 218 | +41.523% |
| 2026-09-02 | 14.99 | 14.99 | 14.70 | 14.70 | +5.376% | 73 | 208 | +45.374% |
| 2026-08-25 | 13.60 | 13.95 | 13.60 | 13.95 | +3.333% | 2 | 208 | +53.190% |
| 2026-08-20 | 13.50 | 13.50 | 13.50 | 13.50 | +3.846% | 1 | 208 | +58.296% |
| 2026-08-12 | 13.00 | 13.00 | 13.00 | 13.00 | -13.102% | 1 | 207 | +64.385% |
| 2026-08-10 | 14.95 | 14.96 | 14.95 | 14.96 | 0.000% | 207 | 0 | +42.848% |