GME261016P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0700 | 0.0800 | 0.0600 | 0.0600 | 0.000% | 523 | 5,568 | 0.000% |
| 2026-10-06 | 0.0800 | 0.0800 | 0.0500 | 0.0600 | +20.000% | 634 | 5,323 | 0.000% |
| 2026-10-05 | 0.1100 | 0.1100 | 0.0400 | 0.0500 | -50.000% | 7,947 | 8,865 | +20.000% |
| 2026-10-02 | 0.1300 | 0.1800 | 0.0900 | 0.1000 | -37.500% | 331 | 8,682 | -40.000% |
| 2026-10-01 | 0.1700 | 0.1900 | 0.1200 | 0.1600 | +14.286% | 292 | 8,474 | -62.500% |
| 2026-09-30 | 0.2500 | 0.2500 | 0.1100 | 0.1400 | -44.000% | 383 | 8,406 | -57.143% |
| 2026-09-29 | 0.2200 | 0.3600 | 0.2000 | 0.2500 | +4.167% | 1,269 | 7,758 | -76.000% |
| 2026-09-28 | 0.5300 | 0.5300 | 0.2400 | 0.2400 | -52.941% | 671 | 8,005 | -75.000% |
| 2026-09-25 | 0.2100 | 0.7000 | 0.2100 | 0.5100 | +155.000% | 8,658 | 2,757 | -88.235% |
| 2026-09-24 | 0.3300 | 0.3900 | 0.1900 | 0.2000 | -25.926% | 661 | 3,235 | -70.000% |
| 2026-09-23 | 0.3800 | 0.3900 | 0.2400 | 0.2700 | -30.769% | 205 | 3,203 | -77.778% |
| 2026-09-22 | 0.4500 | 0.4800 | 0.3500 | 0.3900 | -38.095% | 347 | 3,112 | -84.615% |
| 2026-09-21 | 0.7000 | 0.7700 | 0.5500 | 0.6300 | -14.865% | 348 | 3,067 | -90.476% |
| 2026-09-18 | 0.7900 | 0.8700 | 0.7400 | 0.7400 | +12.121% | 226 | 3,060 | -91.892% |
| 2026-09-17 | 0.9700 | 1.0800 | 0.6600 | 0.6600 | -40.000% | 193 | 2,957 | -90.909% |
| 2026-09-16 | 1.3100 | 1.3600 | 1.1000 | 1.1000 | -25.170% | 98 | 2,865 | -94.545% |
| 2026-09-15 | 1.3600 | 1.5800 | 1.3600 | 1.4700 | +13.077% | 205 | 2,818 | -95.918% |
| 2026-09-14 | 1.5900 | 1.5900 | 1.1700 | 1.3000 | -26.136% | 334 | 2,760 | -95.385% |
| 2026-09-11 | 1.6600 | 1.8200 | 1.6000 | 1.7600 | -20.000% | 257 | 2,514 | -96.591% |
| 2026-09-10 | 2.4000 | 2.4000 | 2.1300 | 2.2000 | -7.563% | 98 | 2,476 | -97.273% |
| 2026-09-09 | 2.7100 | 2.7600 | 2.3600 | 2.3800 | -30.409% | 69 | 2,409 | -97.479% |
| 2026-09-08 | 3.1500 | 3.4600 | 3.1500 | 3.4200 | +2.090% | 268 | 2,270 | -98.246% |
| 2026-09-04 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | -1.471% | 2 | 2,268 | -98.209% |
| 2026-09-03 | 3.3200 | 3.4000 | 3.3200 | 3.4000 | -6.849% | 60 | 2,208 | -98.235% |
| 2026-09-02 | 3.6100 | 3.6500 | 3.6100 | 3.6500 | -5.195% | 41 | 2,167 | -98.356% |
| 2026-09-01 | 3.9000 | 3.9300 | 3.8200 | 3.8500 | -1.028% | 19 | 2,148 | -98.442% |
| 2026-08-31 | 3.8000 | 3.8900 | 3.7000 | 3.8900 | -10.162% | 23 | 2,125 | -98.458% |
| 2026-08-28 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +3.837% | 12 | 2,113 | -98.614% |
| 2026-08-27 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -5.011% | 7 | 2,113 | -98.561% |
| 2026-08-26 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +0.920% | 1 | 2,112 | -98.633% |
| 2026-08-25 | 4.3200 | 4.3500 | 4.3200 | 4.3500 | +1.163% | 31 | 2,083 | -98.621% |
| 2026-08-24 | 4.2700 | 4.3000 | 4.2700 | 4.3000 | +3.118% | 2 | 2,081 | -98.605% |
| 2026-08-21 | 4.1800 | 4.1800 | 4.1700 | 4.1700 | -3.248% | 10 | 2,081 | -98.561% |
| 2026-08-20 | 4.2900 | 4.3200 | 4.2900 | 4.3100 | +1.174% | 15 | 2,066 | -98.608% |
| 2026-08-19 | 4.1500 | 4.2600 | 4.1500 | 4.2600 | +2.158% | 11 | 2,055 | -98.592% |
| 2026-08-18 | 3.9700 | 4.1700 | 3.9000 | 4.1700 | +6.378% | 95 | 1,992 | -98.561% |
| 2026-08-17 | 3.8000 | 3.9200 | 3.8000 | 3.9200 | +4.533% | 83 | 1,909 | -98.469% |
| 2026-08-14 | 3.8400 | 3.8400 | 3.7500 | 3.7500 | -4.580% | 2 | 1,909 | -98.400% |
| 2026-08-13 | 3.9800 | 3.9800 | 3.9300 | 3.9300 | +2.880% | 2 | 1,908 | -98.473% |
| 2026-08-12 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +2.965% | 28 | 1,880 | -98.429% |
| 2026-08-11 | 3.6000 | 3.7100 | 3.6000 | 3.7100 | +12.085% | 200 | 1,680 | -98.383% |
| 2026-08-07 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +10.333% | 20 | 1,660 | -98.187% |
| 2026-08-06 | 3.6800 | 3.6800 | 3.0000 | 3.0000 | -10.448% | 44 | 1,632 | -98.000% |
| 2026-08-05 | 3.5100 | 3.5100 | 3.3500 | 3.3500 | -7.459% | 4 | 1,628 | -98.209% |
| 2026-08-04 | 3.7700 | 3.8200 | 3.6200 | 3.6200 | -3.467% | 3 | 1,627 | -98.343% |
| 2026-08-03 | 3.4500 | 3.8200 | 3.4500 | 3.7500 | +138.854% | 57 | 1,656 | -98.400% |
| 2026-07-31 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +9.790% | 5 | 1,651 | -96.178% |
| 2026-07-29 | 1.5300 | 1.5300 | 1.4300 | 1.4300 | -3.378% | 6 | 1,645 | -95.804% |
| 2026-07-28 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | -12.426% | 10 | 1,642 | -95.946% |
| 2026-07-27 | 1.7700 | 1.7700 | 1.6900 | 1.6900 | -6.630% | 7 | 1,636 | -96.450% |
| 2026-07-24 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | -6.218% | 15 | 1,621 | -96.685% |
| 2026-07-23 | 1.9000 | 1.9300 | 1.9000 | 1.9300 | +9.659% | 3 | 1,618 | -96.891% |
| 2026-07-22 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +1.149% | 235 | 1,487 | -96.591% |
| 2026-07-21 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +3.571% | 1 | 1,487 | -96.552% |
| 2026-07-20 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -3.448% | 2 | 1,485 | -96.429% |
| 2026-07-17 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +9.434% | 3 | 1,488 | -96.552% |
| 2026-07-16 | 1.4100 | 1.5900 | 1.4100 | 1.5900 | +7.432% | 4 | 1,485 | -96.226% |
| 2026-07-15 | 1.5000 | 1.5300 | 1.4800 | 1.4800 | -1.987% | 80 | 1,412 | -95.946% |
| 2026-07-14 | 1.6500 | 1.6500 | 1.4900 | 1.5100 | -7.362% | 37 | 1,376 | -96.026% |
| 2026-07-13 | 1.7800 | 1.7800 | 1.5600 | 1.6300 | -8.939% | 94 | 1,303 | -96.319% |
| 2026-07-09 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -9.137% | 1 | 1,302 | -96.648% |
| 2026-07-08 | 1.9100 | 1.9800 | 1.9100 | 1.9700 | +11.932% | 15 | 1,311 | -96.954% |
| 2026-07-07 | 1.4800 | 1.8000 | 1.4800 | 1.7600 | +21.379% | 58 | 1,258 | -96.591% |
| 2026-07-06 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -1.361% | 1 | 1,259 | -95.862% |
| 2026-07-02 | 1.5000 | 1.5100 | 1.4600 | 1.4700 | -9.259% | 516 | 756 | -95.918% |
| 2026-07-01 | 1.7600 | 1.7600 | 1.5300 | 1.6200 | -16.495% | 82 | 677 | -96.296% |
| 2026-06-30 | 1.9600 | 1.9600 | 1.9400 | 1.9400 | +4.301% | 2 | 677 | -96.907% |
| 2026-06-29 | 1.8600 | 1.8900 | 1.8600 | 1.8600 | -13.488% | 45 | 664 | -96.774% |
| 2026-06-26 | 2.1600 | 2.1800 | 2.1400 | 2.1500 | -8.511% | 51 | 639 | -97.209% |
| 2026-06-25 | 2.3300 | 2.3500 | 2.3300 | 2.3500 | +4.444% | 203 | 436 | -97.447% |
| 2026-06-23 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -2.174% | 10 | 426 | -97.333% |
| 2026-06-22 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -3.361% | 4 | 422 | -97.391% |
| 2026-06-17 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +6.250% | 20 | 422 | -97.479% |
| 2026-06-15 | 2.2000 | 2.2800 | 2.2000 | 2.2400 | -3.030% | 8 | 414 | -97.321% |
| 2026-06-12 | 2.2700 | 2.3800 | 2.2100 | 2.3100 | +6.944% | 86 | 337 | -97.403% |
| 2026-06-11 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +10.769% | 20 | 337 | -97.222% |
| 2026-06-10 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -14.847% | 40 | 297 | -96.923% |
| 2026-06-08 | 2.4600 | 2.4600 | 2.2800 | 2.2900 | -2.553% | 13 | 290 | -97.380% |
| 2026-06-05 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +3.982% | 5 | 295 | -97.447% |
| 2026-06-04 | 2.0600 | 2.2600 | 2.0600 | 2.2600 | +3.670% | 2 | 293 | -97.345% |
| 2026-06-03 | 2.3000 | 2.3000 | 2.1800 | 2.1800 | -28.525% | 44 | 293 | -97.248% |
| 2026-06-02 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +5.172% | 10 | 293 | -98.033% |
| 2026-06-01 | 2.8900 | 2.9000 | 2.8900 | 2.9000 | +11.538% | 2 | 291 | -97.931% |
| 2026-05-28 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | -7.473% | 44 | 307 | -97.692% |
| 2026-05-27 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +6.439% | 10 | 297 | -97.865% |
| 2026-05-26 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +1.149% | 6 | 297 | -97.727% |
| 2026-05-22 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -8.741% | 1 | 296 | -97.701% |
| 2026-05-18 | 2.8100 | 2.9000 | 2.8000 | 2.8600 | -5.921% | 7 | 294 | -97.902% |
| 2026-05-14 | 3.0900 | 3.0900 | 3.0400 | 3.0400 | +10.949% | 19 | 313 | -98.026% |
| 2026-05-13 | 2.7700 | 2.8500 | 2.7400 | 2.7400 | -1.083% | 7 | 313 | -97.810% |
| 2026-05-12 | 2.5900 | 2.7700 | 2.5900 | 2.7700 | +11.245% | 15 | 326 | -97.834% |
| 2026-05-11 | 2.3900 | 2.5200 | 2.3400 | 2.4900 | +16.355% | 86 | 274 | -97.590% |
| 2026-05-08 | 2.2200 | 2.2200 | 2.0900 | 2.1400 | -7.359% | 7 | 273 | -97.196% |
| 2026-05-07 | 2.2300 | 2.3500 | 2.1800 | 2.3100 | +16.080% | 81 | 276 | -97.403% |
| 2026-05-06 | 2.1300 | 2.1300 | 1.9800 | 1.9900 | -13.853% | 33 | 248 | -96.985% |
| 2026-05-05 | 2.3900 | 2.4100 | 2.2000 | 2.3100 | +0.873% | 67 | 254 | -97.403% |
| 2026-05-04 | 1.9400 | 2.3000 | 1.8000 | 2.2900 | +51.656% | 246 | 152 | -97.380% |
| 2026-05-01 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -16.111% | 1 | 153 | -96.026% |
| 2026-04-30 | 1.7600 | 1.8000 | 1.6600 | 1.8000 | -1.099% | 34 | 124 | -96.667% |
| 2026-04-29 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +10.303% | 1 | 123 | -96.703% |
| 2026-04-27 | 1.6300 | 1.6700 | 1.6300 | 1.6500 | -5.172% | 9 | 123 | -96.364% |
| 2026-04-24 | 1.8000 | 1.8000 | 1.7300 | 1.7400 | +4.819% | 22 | 101 | -96.552% |
| 2026-04-23 | 1.4700 | 1.7400 | 1.4700 | 1.6600 | +2.469% | 40 | 79 | -96.386% |
| 2026-04-22 | 1.6200 | 1.6200 | 1.5900 | 1.6200 | -10.989% | 8 | 76 | -96.296% |
| 2026-04-21 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +1.111% | 1 | 75 | -96.703% |
| 2026-04-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +10.429% | 15 | 75 | -96.667% |
| 2026-04-17 | 1.7200 | 1.7200 | 1.6300 | 1.6300 | -2.395% | 4 | 73 | -96.319% |
| 2026-04-16 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | -7.735% | 5 | 74 | -96.407% |
| 2026-04-15 | 1.8000 | 1.8100 | 1.7800 | 1.8100 | -0.549% | 7 | 72 | -96.685% |
| 2026-04-14 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -16.129% | 3 | 75 | -96.703% |
| 2026-04-13 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -3.556% | 1 | 76 | -97.235% |
| 2026-04-10 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +7.143% | 2 | 76 | -97.333% |
| 2026-04-08 | 2.1000 | 2.1100 | 2.0500 | 2.1000 | -4.977% | 19 | 75 | -97.143% |
| 2026-04-07 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | +1.843% | 3 | 71 | -97.285% |
| 2026-04-06 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | -7.660% | 5 | 71 | -97.235% |
| 2026-04-02 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +7.306% | 1 | 71 | -97.447% |
| 2026-04-01 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -14.453% | 3 | 71 | -97.260% |
| 2026-03-31 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +5.350% | 1 | 71 | -97.656% |
| 2026-03-26 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -2.800% | 1 | 71 | -97.531% |
| 2026-03-25 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -8.088% | 1 | 71 | -97.600% |
| 2026-03-19 | 2.7700 | 2.7700 | 2.7200 | 2.7200 | +4.215% | 2 | 71 | -97.794% |
| 2026-03-16 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -0.760% | 32 | 70 | -97.701% |
| 2026-03-13 | 2.5000 | 2.6300 | 2.5000 | 2.6300 | +0.766% | 21 | 71 | -97.719% |
| 2026-03-10 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +2.756% | 2 | 68 | -97.701% |
| 2026-03-09 | 2.5300 | 2.5800 | 2.5300 | 2.5400 | -15.050% | 5 | 68 | -97.638% |
| 2026-02-20 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -0.333% | 1 | 68 | -97.993% |
| 2026-02-19 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.762% | 20 | 67 | -98.000% |
| 2026-02-18 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +2.941% | 1 | 87 | -98.095% |
| 2026-02-03 | 2.9900 | 3.1000 | 2.9900 | 3.0600 | -8.657% | 66 | 86 | -98.039% |
| 2026-01-29 | 3.1500 | 3.3500 | 3.1500 | 3.3500 | +5.346% | 20 | 20 | -98.209% |
| 2026-01-27 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 0.000% | 20 | 20 | -98.113% |