GME261016C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 19.80 | 19.80 | 19.80 | 19.80 | -1.000% | 2 | 226 | 0.000% |
| 2026-09-24 | 20.00 | 20.00 | 20.00 | 20.00 | +10.803% | 3 | 229 | -1.000% |
| 2026-09-21 | 17.70 | 18.05 | 17.57 | 18.05 | +2.557% | 96 | 232 | +9.695% |
| 2026-09-18 | 17.76 | 17.76 | 17.30 | 17.60 | -0.396% | 120 | 218 | +12.500% |
| 2026-09-17 | 17.11 | 18.40 | 17.05 | 17.67 | +5.808% | 104 | 224 | +12.054% |
| 2026-09-16 | 16.52 | 17.05 | 16.40 | 16.70 | +1.396% | 72 | 221 | +18.563% |
| 2026-09-15 | 16.55 | 16.65 | 16.15 | 16.47 | -1.377% | 140 | 224 | +20.219% |
| 2026-09-14 | 16.00 | 16.82 | 15.80 | 16.70 | +3.920% | 106 | 230 | +18.563% |
| 2026-09-11 | 16.15 | 16.35 | 15.85 | 16.07 | +4.554% | 118 | 234 | +23.211% |
| 2026-09-10 | 14.84 | 15.62 | 14.68 | 15.37 | +3.154% | 92 | 233 | +28.822% |
| 2026-09-09 | 14.28 | 15.30 | 14.00 | 14.90 | +6.657% | 320 | 235 | +32.886% |
| 2026-09-08 | 14.45 | 14.55 | 13.75 | 13.97 | -1.965% | 136 | 229 | +41.732% |
| 2026-09-04 | 14.45 | 14.55 | 14.05 | 14.25 | 0.000% | 240 | 208 | +38.947% |
| 2026-09-03 | 14.08 | 14.35 | 14.08 | 14.25 | +1.641% | 122 | 204 | +38.947% |
| 2026-09-02 | 13.95 | 14.17 | 13.74 | 14.02 | +1.594% | 311 | 202 | +41.227% |
| 2026-09-01 | 13.33 | 13.95 | 13.30 | 13.80 | +2.071% | 326 | 194 | +43.478% |
| 2026-08-31 | 13.90 | 13.90 | 13.28 | 13.52 | +4.402% | 412 | 161 | +46.450% |
| 2026-08-28 | 13.27 | 13.40 | 12.80 | 12.95 | -2.558% | 88 | 157 | +52.896% |
| 2026-08-27 | 12.98 | 13.45 | 12.83 | 13.29 | +1.683% | 109 | 146 | +48.984% |
| 2026-08-26 | 13.05 | 13.12 | 12.80 | 13.07 | -0.229% | 150 | 141 | +51.492% |
| 2026-08-25 | 13.00 | 13.20 | 12.90 | 13.10 | -0.380% | 108 | 137 | +51.145% |
| 2026-08-24 | 13.20 | 13.30 | 12.95 | 13.15 | -1.276% | 179 | 124 | +50.570% |
| 2026-08-21 | 13.08 | 13.37 | 13.08 | 13.32 | +1.293% | 224 | 112 | +48.649% |
| 2026-08-20 | 12.93 | 13.15 | 12.90 | 13.15 | +0.305% | 56 | 111 | +50.570% |
| 2026-08-19 | 13.00 | 13.37 | 12.93 | 13.11 | +0.460% | 418 | 49 | +51.030% |
| 2026-08-18 | 13.37 | 13.52 | 12.88 | 13.05 | -2.974% | 362 | 19 | +51.724% |
| 2026-08-17 | 14.40 | 14.45 | 13.38 | 13.45 | -26.301% | 60 | 2 | +47.212% |
| 2026-04-10 | 18.25 | 18.25 | 18.25 | 18.25 | -10.976% | 1 | 2 | +8.493% |
| 2026-02-02 | 20.50 | 20.50 | 20.50 | 20.50 | +3.275% | 1 | 1 | -3.415% |
| 2025-10-08 | 20.11 | 20.11 | 19.85 | 19.85 | -2.217% | 3 | 2 | -0.252% |
| 2025-10-07 | 20.30 | 20.30 | 20.30 | 20.30 | -11.354% | 1 | 1 | -2.463% |
| 2025-10-01 | 22.95 | 22.95 | 22.80 | 22.90 | +4.328% | 24 | 12 | -13.537% |
| 2025-09-24 | 21.70 | 21.95 | 21.70 | 21.95 | -0.679% | 3 | 3 | -9.795% |
| 2025-09-23 | 22.10 | 22.10 | 22.10 | 22.10 | +2.886% | 1 | 3 | -10.407% |
| 2025-09-18 | 21.30 | 21.48 | 21.30 | 21.48 | -0.186% | 2 | 2 | -7.821% |
| 2025-09-17 | 21.52 | 21.52 | 21.52 | 21.52 | 0.000% | 1 | 1 | -7.993% |