GME281215P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.063% | 7 | 201 | 0.000% |
| 2026-10-01 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -5.389% | 1 | 201 | -5.063% |
| 2026-09-25 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -19.840% | 1 | 202 | -10.180% |
| 2026-09-04 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 0.000% | 3 | 201 | -28.000% |
| 2026-09-03 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -10.072% | 1 | 201 | -28.000% |
| 2026-09-01 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +6.107% | 1 | 201 | -35.252% |
| 2026-08-31 | 6.5200 | 6.5500 | 6.5200 | 6.5500 | -3.676% | 11 | 201 | -31.298% |
| 2026-08-27 | 6.9200 | 6.9200 | 6.8000 | 6.8000 | -1.449% | 11 | 194 | -33.824% |
| 2026-08-20 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +5.505% | 1 | 193 | -34.783% |
| 2026-08-17 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | +1.711% | 1 | 193 | -31.193% |
| 2026-08-11 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +3.710% | 2 | 191 | -30.016% |
| 2026-08-10 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -5.344% | 1 | 191 | -27.419% |
| 2026-08-05 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +5.645% | 3 | 191 | -31.298% |
| 2026-08-03 | 6.2100 | 6.2100 | 6.2000 | 6.2000 | +13.971% | 2 | 189 | -27.419% |
| 2026-07-24 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -2.509% | 3 | 186 | -17.279% |
| 2026-07-23 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +2.385% | 1 | 185 | -19.355% |
| 2026-07-20 | 5.5200 | 5.5200 | 5.4500 | 5.4500 | +1.869% | 18 | 170 | -17.431% |
| 2026-07-16 | 5.3600 | 5.3600 | 5.3500 | 5.3500 | +0.943% | 3 | 168 | -15.888% |
| 2026-07-14 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.852% | 1 | 167 | -15.094% |
| 2026-07-10 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -4.425% | 1 | 167 | -16.667% |
| 2026-07-09 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -3.087% | 1 | 166 | -20.354% |
| 2026-06-26 | 6.2500 | 6.2500 | 5.7600 | 5.8300 | -3.954% | 231 | 67 | -22.813% |
| 2026-06-25 | 6.1900 | 6.1900 | 5.8800 | 6.0700 | +0.497% | 166 | 50 | -25.865% |
| 2026-06-24 | 5.8000 | 6.4200 | 5.8000 | 6.0400 | +4.861% | 30 | 50 | -25.497% |
| 2026-06-23 | 5.7600 | 5.7800 | 5.7300 | 5.7600 | -2.041% | 6 | 50 | -21.875% |
| 2026-06-22 | 5.8500 | 5.9100 | 5.8400 | 5.8800 | +0.341% | 179 | 30 | -23.469% |
| 2026-06-15 | 5.9000 | 5.9200 | 5.8600 | 5.8600 | +9.533% | 4 | 31 | -23.208% |
| 2026-06-05 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -4.973% | 1 | 31 | -15.888% |
| 2026-06-03 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -9.920% | 1 | 32 | -20.071% |
| 2026-06-01 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +2.291% | 1 | 32 | -28.000% |
| 2026-05-29 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +4.444% | 1 | 33 | -26.350% |
| 2026-05-28 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -3.306% | 1 | 34 | -23.077% |
| 2026-05-27 | 6.1500 | 6.1500 | 6.0500 | 6.0500 | -1.626% | 2 | 34 | -25.620% |
| 2026-05-26 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +0.820% | 1 | 34 | -26.829% |
| 2026-05-22 | 6.0600 | 6.1000 | 6.0300 | 6.1000 | +2.521% | 18 | 34 | -26.230% |
| 2026-05-20 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -4.952% | 2 | 34 | -24.370% |
| 2026-05-18 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | +0.160% | 2 | 34 | -28.115% |
| 2026-05-15 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +1.626% | 2 | 32 | -28.000% |
| 2026-05-13 | 6.1800 | 6.1800 | 6.1500 | 6.1500 | +12.844% | 8 | 38 | -26.829% |
| 2026-05-11 | 6.2000 | 6.2000 | 5.4500 | 5.4500 | +1.869% | 2 | 38 | -17.431% |
| 2026-05-06 | 5.5000 | 5.5000 | 5.3500 | 5.3500 | +1.905% | 7 | 37 | -15.888% |
| 2026-05-04 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | -1.501% | 2 | 36 | -14.286% |
| 2026-04-30 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -3.964% | 6 | 33 | -15.572% |
| 2026-04-29 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +15.625% | 1 | 33 | -18.919% |
| 2026-04-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -9.434% | 1 | 32 | -6.250% |
| 2026-04-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.852% | 1 | 32 | -15.094% |
| 2026-04-09 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -0.369% | 26 | 32 | -16.667% |
| 2026-03-31 | 5.4400 | 5.4400 | 5.4200 | 5.4200 | -6.066% | 25 | 46 | -16.974% |
| 2026-03-26 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +1.051% | 1 | 21 | -22.010% |
| 2026-03-24 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -2.393% | 1 | 20 | -21.191% |
| 2026-03-20 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +4.464% | 1 | 20 | -23.077% |
| 2026-03-16 | 6.0000 | 6.0000 | 5.6000 | 5.6000 | +11.111% | 2 | 19 | -19.643% |
| 2026-03-12 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -16.000% | 1 | 19 | -10.714% |
| 2026-03-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -8.397% | 2 | 18 | -25.000% |
| 2026-02-17 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +5.645% | 1 | 16 | -31.298% |
| 2026-02-12 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +5.085% | 1 | 15 | -27.419% |
| 2026-02-05 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | +42.169% | 3 | 14 | -23.729% |
| 2026-02-03 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -29.060% | 1 | 11 | +8.434% |
| 2026-01-30 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 0.000% | 1 | 10 | -23.077% |
| 2026-01-28 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -7.143% | 1 | 9 | -23.077% |
| 2026-01-16 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.800% | 1 | 8 | -28.571% |
| 2026-01-15 | 6.4200 | 6.4200 | 6.1000 | 6.2500 | -10.201% | 8 | 8 | -28.000% |
| 2026-01-06 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | 0.000% | 1 | 1 | -35.345% |