GME261016C00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 21.55 | 21.55 | 21.55 | 21.55 | -0.691% | 1 | 105 | 0.000% |
| 2026-09-25 | 21.70 | 21.70 | 21.70 | 21.70 | +20.222% | 2 | 105 | -0.691% |
| 2026-09-11 | 18.05 | 18.05 | 18.05 | 18.05 | +15.335% | 1 | 104 | +19.391% |
| 2026-09-01 | 15.65 | 15.65 | 15.65 | 15.65 | +4.682% | 5 | 104 | +37.700% |
| 2026-08-27 | 14.95 | 14.95 | 14.95 | 14.95 | -0.067% | 11 | 104 | +44.147% |
| 2026-08-26 | 14.96 | 14.96 | 14.96 | 14.96 | -0.927% | 2 | 104 | +44.051% |
| 2026-08-21 | 15.10 | 15.10 | 15.10 | 15.10 | +0.667% | 1 | 105 | +42.715% |
| 2026-08-20 | 14.95 | 15.02 | 14.83 | 15.00 | -2.534% | 250 | 66 | +43.667% |
| 2026-08-18 | 15.29 | 15.43 | 15.18 | 15.39 | -1.093% | 198 | 46 | +40.026% |
| 2026-08-13 | 15.45 | 15.70 | 15.45 | 15.56 | -3.354% | 101 | 19 | +38.496% |
| 2026-08-07 | 16.10 | 16.10 | 16.10 | 16.10 | -1.348% | 1 | 18 | +33.851% |
| 2026-08-05 | 16.32 | 16.32 | 16.32 | 16.32 | -13.468% | 1 | 17 | +32.047% |
| 2026-07-29 | 18.86 | 18.86 | 18.86 | 18.86 | -1.257% | 1 | 16 | +14.263% |
| 2026-06-30 | 19.10 | 19.10 | 19.10 | 19.10 | +1.596% | 1 | 15 | +12.827% |
| 2026-06-15 | 18.45 | 18.80 | 18.45 | 18.80 | +4.444% | 2 | 14 | +14.628% |
| 2026-06-02 | 18.00 | 18.00 | 18.00 | 18.00 | -4.711% | 3 | 16 | +19.722% |
| 2026-05-27 | 18.89 | 18.89 | 18.89 | 18.89 | -1.563% | 1 | 15 | +14.082% |
| 2026-05-18 | 19.19 | 19.19 | 19.19 | 19.19 | +1.804% | 1 | 14 | +12.298% |
| 2026-05-15 | 18.85 | 18.85 | 18.85 | 18.85 | -4.557% | 1 | 13 | +14.324% |
| 2026-05-05 | 19.75 | 19.75 | 19.75 | 19.75 | -5.593% | 2 | 11 | +9.114% |
| 2026-05-04 | 21.40 | 21.40 | 20.92 | 20.92 | -11.730% | 21 | 10 | +3.011% |
| 2026-05-01 | 22.30 | 23.70 | 22.30 | 23.70 | +8.815% | 5 | 10 | -9.072% |
| 2026-04-20 | 21.78 | 21.78 | 21.78 | 21.78 | +6.765% | 1 | 10 | -1.056% |
| 2026-04-13 | 20.40 | 20.40 | 20.40 | 20.40 | +2.102% | 2 | 11 | +5.637% |
| 2026-04-07 | 20.00 | 20.00 | 19.98 | 19.98 | +0.909% | 2 | 11 | +7.858% |
| 2026-03-20 | 19.80 | 19.80 | 19.80 | 19.80 | +3.665% | 1 | 10 | +8.838% |
| 2026-02-25 | 19.10 | 19.10 | 19.10 | 19.10 | -11.778% | 1 | 10 | +12.827% |
| 2026-01-26 | 21.65 | 21.65 | 21.65 | 21.65 | +5.353% | 3 | 10 | -0.462% |
| 2025-10-17 | 20.55 | 20.55 | 20.55 | 20.55 | -5.950% | 1 | 7 | +4.866% |
| 2025-10-09 | 21.90 | 21.90 | 21.85 | 21.85 | -5.616% | 2 | 6 | -1.373% |
| 2025-10-07 | 23.15 | 23.15 | 23.15 | 23.15 | +0.086% | 5 | 5 | -6.911% |
| 2025-09-17 | 23.13 | 23.13 | 23.13 | 23.13 | 0.000% | 1 | 1 | -6.831% |