GME281215P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.175% | 1 | 317 | 0.000% |
| 2026-09-23 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -6.667% | 2 | 317 | -3.175% |
| 2026-09-18 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -4.255% | 8 | 317 | -9.630% |
| 2026-09-11 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -15.264% | 1 | 317 | -13.475% |
| 2026-09-08 | 8.1000 | 8.3500 | 8.1000 | 8.3200 | -4.368% | 22 | 315 | -26.683% |
| 2026-08-31 | 8.5000 | 8.7000 | 8.5000 | 8.7000 | -3.333% | 161 | 208 | -29.885% |
| 2026-08-28 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.099% | 4 | 211 | -32.222% |
| 2026-08-26 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.676% | 2 | 209 | -32.967% |
| 2026-08-25 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -0.556% | 6 | 203 | -31.844% |
| 2026-08-20 | 9.1500 | 9.1500 | 9.0000 | 9.0000 | +3.687% | 20 | 202 | -32.222% |
| 2026-08-14 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | +0.347% | 3 | 202 | -29.724% |
| 2026-08-12 | 8.7000 | 8.7000 | 8.6500 | 8.6500 | +1.765% | 4 | 199 | -29.480% |
| 2026-08-07 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 7 | 206 | -28.235% |
| 2026-08-04 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -0.932% | 10 | 216 | -28.235% |
| 2026-08-03 | 8.2000 | 8.5800 | 8.2000 | 8.5800 | +20.000% | 5 | 214 | -28.904% |
| 2026-07-17 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +0.704% | 2 | 214 | -14.685% |
| 2026-07-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -1.389% | 1 | 214 | -14.085% |
| 2026-07-13 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | -2.703% | 2 | 213 | -15.278% |
| 2026-07-08 | 7.1000 | 7.4000 | 7.1000 | 7.4000 | -1.333% | 21 | 192 | -17.568% |
| 2026-06-30 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.846% | 1 | 192 | -18.667% |
| 2026-06-25 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +2.497% | 5 | 190 | -21.795% |
| 2026-06-24 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -0.523% | 1 | 189 | -19.842% |
| 2026-06-22 | 7.7000 | 7.7500 | 7.6500 | 7.6500 | -1.035% | 24 | 165 | -20.261% |
| 2026-06-16 | 7.5500 | 7.7500 | 7.5500 | 7.7300 | +1.046% | 6 | 164 | -21.087% |
| 2026-06-15 | 7.7300 | 7.7300 | 7.6500 | 7.6500 | +0.658% | 5 | 163 | -20.261% |
| 2026-06-12 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +1.740% | 4 | 159 | -19.737% |
| 2026-06-11 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +5.211% | 10 | 155 | -18.340% |
| 2026-06-05 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -13.939% | 1 | 154 | -14.085% |
| 2026-06-02 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +2.484% | 1 | 153 | -26.061% |
| 2026-06-01 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -1.106% | 1 | 152 | -24.224% |
| 2026-05-29 | 8.1100 | 8.1400 | 8.1100 | 8.1400 | +1.623% | 6 | 150 | -25.061% |
| 2026-05-27 | 8.0200 | 8.0200 | 8.0100 | 8.0100 | -0.125% | 34 | 116 | -23.845% |
| 2026-05-26 | 7.9000 | 8.0200 | 7.9000 | 8.0200 | +1.906% | 4 | 115 | -23.940% |
| 2026-05-22 | 7.8300 | 7.8900 | 7.8300 | 7.8700 | -2.719% | 16 | 110 | -22.490% |
| 2026-05-15 | 8.1300 | 8.1300 | 8.0900 | 8.0900 | +3.718% | 9 | 101 | -24.598% |
| 2026-05-13 | 7.5000 | 7.8000 | 7.5000 | 7.8000 | 0.000% | 2 | 100 | -21.795% |
| 2026-05-12 | 7.7500 | 7.8000 | 7.7500 | 7.8000 | +11.429% | 40 | 60 | -21.795% |
| 2026-05-06 | 7.1400 | 7.1400 | 7.0000 | 7.0000 | +2.190% | 11 | 50 | -12.857% |
| 2026-05-05 | 7.2500 | 7.2500 | 6.8500 | 6.8500 | -4.861% | 3 | 52 | -10.949% |
| 2026-05-04 | 7.2600 | 7.2600 | 6.9000 | 7.2000 | +14.650% | 15 | 44 | -15.278% |
| 2026-05-01 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -10.029% | 1 | 45 | -2.866% |
| 2026-04-29 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +2.647% | 1 | 45 | -12.607% |
| 2026-04-28 | 6.5000 | 6.8000 | 6.5000 | 6.8000 | +12.211% | 6 | 45 | -10.294% |
| 2026-04-23 | 6.8000 | 6.8000 | 6.0600 | 6.0600 | -7.763% | 9 | 52 | +0.660% |
| 2026-04-17 | 6.8500 | 6.8500 | 6.5000 | 6.5700 | +2.978% | 4 | 50 | -7.154% |
| 2026-04-16 | 6.0000 | 6.3800 | 6.0000 | 6.3800 | -8.857% | 15 | 38 | -4.389% |
| 2026-04-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.408% | 8 | 38 | -12.857% |
| 2026-04-09 | 7.0500 | 7.1000 | 7.0500 | 7.1000 | 0.000% | 2 | 38 | -14.085% |
| 2026-04-01 | 7.1800 | 7.1800 | 7.1000 | 7.1000 | -0.699% | 17 | 38 | -14.085% |
| 2026-03-31 | 7.2100 | 7.2100 | 7.1500 | 7.1500 | -5.172% | 6 | 48 | -14.685% |
| 2026-03-10 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | +15.822% | 1 | 45 | -19.098% |
| 2026-03-06 | 7.6000 | 7.6500 | 6.5100 | 6.5100 | -14.902% | 3 | 44 | -6.298% |
| 2026-02-12 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +2.000% | 1 | 41 | -20.261% |
| 2026-02-11 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +4.167% | 5 | 41 | -18.667% |
| 2026-02-04 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.888% | 5 | 36 | -15.278% |
| 2026-02-03 | 5.2500 | 7.5700 | 5.2500 | 7.5700 | -5.375% | 19 | 31 | -19.419% |
| 2026-02-02 | 7.0000 | 8.0000 | 7.0000 | 8.0000 | +10.345% | 2 | 23 | -23.750% |
| 2026-01-28 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 0.000% | 1 | 23 | -15.862% |
| 2026-01-26 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -6.452% | 1 | 23 | -15.862% |
| 2026-01-23 | 7.6000 | 7.7500 | 7.6000 | 7.7500 | +1.974% | 3 | 23 | -21.290% |
| 2026-01-22 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.000% | 30 | 23 | -19.737% |
| 2026-01-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.235% | 15 | 42 | -23.750% |
| 2026-01-20 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +0.621% | 5 | 27 | -24.691% |
| 2026-01-16 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +0.625% | 7 | 15 | -24.224% |
| 2026-01-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +14.286% | 7 | 15 | -23.750% |
| 2026-01-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -15.966% | 3 | 8 | -12.857% |
| 2026-01-09 | 8.2600 | 8.3300 | 8.2600 | 8.3300 | 0.000% | 5 | 5 | -26.771% |