GME261016P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.1100 | 1.2100 | 1.0400 | 1.0800 | 0.000% | 96 | 3,027 | 0.000% |
| 2026-10-06 | 0.9600 | 1.0900 | 0.8200 | 1.0800 | +40.260% | 737 | 2,877 | 0.000% |
| 2026-10-05 | 1.0100 | 1.0600 | 0.6200 | 0.7700 | -33.621% | 903 | 2,467 | +40.260% |
| 2026-10-02 | 1.4000 | 1.5800 | 1.1600 | 1.1600 | -20.548% | 298 | 2,526 | -6.897% |
| 2026-10-01 | 1.4500 | 1.4700 | 1.2100 | 1.4600 | +21.667% | 772 | 2,372 | -26.027% |
| 2026-09-30 | 1.1800 | 1.5500 | 1.1000 | 1.2000 | -34.426% | 1,156 | 2,236 | -10.000% |
| 2026-09-29 | 1.7800 | 2.1900 | 1.6200 | 1.8300 | +7.018% | 938 | 2,164 | -40.984% |
| 2026-09-28 | 2.0600 | 2.1300 | 1.6700 | 1.7100 | -24.670% | 404 | 2,172 | -36.842% |
| 2026-09-25 | 1.4600 | 2.5100 | 1.4600 | 2.2700 | +71.970% | 574 | 2,162 | -52.423% |
| 2026-09-24 | 1.9200 | 1.9200 | 1.2600 | 1.3200 | -22.353% | 138 | 2,153 | -18.182% |
| 2026-09-23 | 1.6500 | 1.8100 | 1.5100 | 1.7000 | -6.077% | 49 | 2,151 | -36.471% |
| 2026-09-22 | 2.2900 | 2.2900 | 1.8100 | 1.8100 | -29.020% | 269 | 2,104 | -40.331% |
| 2026-09-21 | 2.7500 | 2.7500 | 2.5500 | 2.5500 | -13.559% | 17 | 2,110 | -57.647% |
| 2026-09-18 | 2.8500 | 3.0600 | 2.8500 | 2.9500 | -6.051% | 214 | 2,021 | -63.390% |
| 2026-09-17 | 3.1100 | 3.2700 | 3.1100 | 3.1400 | -22.469% | 7 | 2,022 | -65.605% |
| 2026-09-16 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +3.053% | 1 | 2,022 | -73.333% |
| 2026-09-15 | 4.0400 | 4.1000 | 3.9000 | 3.9300 | +11.648% | 88 | 1,945 | -72.519% |
| 2026-09-14 | 4.1300 | 4.1400 | 3.5200 | 3.5200 | -17.564% | 204 | 1,754 | -69.318% |
| 2026-09-11 | 4.1500 | 4.3500 | 4.1500 | 4.2700 | -12.320% | 18 | 1,739 | -74.707% |
| 2026-09-10 | 5.2500 | 5.2500 | 4.7500 | 4.8700 | -8.459% | 14 | 1,725 | -77.823% |
| 2026-09-09 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -17.519% | 1 | 1,724 | -79.699% |
| 2026-09-02 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -0.922% | 45 | 1,679 | -83.256% |
| 2026-09-01 | 6.7200 | 6.7500 | 6.5100 | 6.5100 | -8.310% | 54 | 1,626 | -83.410% |
| 2026-08-28 | 7.0500 | 7.1600 | 6.9600 | 7.1000 | -2.069% | 4 | 1,626 | -84.789% |
| 2026-08-26 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +0.277% | 30 | 1,617 | -85.103% |
| 2026-08-25 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +1.831% | 1 | 1,618 | -85.062% |
| 2026-08-20 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +9.231% | 4 | 1,621 | -84.789% |
| 2026-08-14 | 6.7500 | 6.7500 | 6.5000 | 6.5000 | -2.256% | 31 | 1,590 | -83.385% |
| 2026-08-13 | 6.6000 | 6.6500 | 6.6000 | 6.6500 | +0.910% | 5 | 1,595 | -83.759% |
| 2026-08-12 | 6.5500 | 6.6000 | 6.5500 | 6.5900 | +2.969% | 100 | 1,495 | -83.612% |
| 2026-08-11 | 6.3000 | 6.4000 | 6.3000 | 6.4000 | +2.894% | 140 | 1,495 | -83.125% |
| 2026-08-04 | 6.2000 | 6.2200 | 6.2000 | 6.2200 | -4.308% | 10 | 1,495 | -82.637% |
| 2026-08-03 | 4.8000 | 6.5900 | 4.8000 | 6.5000 | +79.063% | 23 | 1,488 | -83.385% |
| 2026-07-29 | 3.7000 | 3.7300 | 3.6000 | 3.6300 | +3.714% | 36 | 1,514 | -70.248% |
| 2026-07-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -16.667% | 10 | 1,517 | -69.143% |
| 2026-07-24 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.439% | 20 | 1,537 | -74.286% |
| 2026-07-23 | 4.1500 | 4.2200 | 4.1000 | 4.1000 | +5.128% | 77 | 1,582 | -73.659% |
| 2026-07-22 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +6.849% | 60 | 1,622 | -72.308% |
| 2026-07-20 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.351% | 10 | 1,612 | -70.411% |
| 2026-07-17 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +5.714% | 5 | 1,607 | -70.811% |
| 2026-07-16 | 3.4800 | 3.5000 | 3.4500 | 3.5000 | -9.794% | 110 | 1,717 | -69.143% |
| 2026-07-13 | 3.6500 | 3.8800 | 3.6500 | 3.8800 | -2.267% | 2 | 1,719 | -72.165% |
| 2026-07-10 | 3.9000 | 3.9700 | 3.9000 | 3.9700 | +3.655% | 37 | 1,682 | -72.796% |
| 2026-07-09 | 4.0400 | 4.0400 | 3.8300 | 3.8300 | -2.296% | 20 | 1,662 | -71.802% |
| 2026-07-08 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +7.104% | 10 | 1,652 | -72.449% |
| 2026-07-07 | 3.3000 | 3.6600 | 3.2900 | 3.6600 | +12.963% | 800 | 852 | -70.492% |
| 2026-07-06 | 3.3800 | 3.3800 | 3.2400 | 3.2400 | 0.000% | 210 | 642 | -66.667% |
| 2026-07-02 | 3.3100 | 3.3200 | 3.2400 | 3.2400 | -7.429% | 98 | 740 | -66.667% |
| 2026-07-01 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | -21.875% | 2 | 738 | -69.143% |
| 2026-06-18 | 4.4000 | 4.4800 | 4.3500 | 4.4800 | -2.609% | 12 | 726 | -75.893% |
| 2026-06-16 | 4.4500 | 4.6000 | 4.4500 | 4.6000 | +9.524% | 2 | 724 | -76.522% |
| 2026-06-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +7.692% | 20 | 704 | -74.286% |
| 2026-06-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -7.143% | 5 | 709 | -72.308% |
| 2026-06-09 | 4.0800 | 4.2000 | 4.0800 | 4.2000 | -18.447% | 6 | 703 | -74.286% |
| 2026-06-02 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | +9.574% | 2 | 701 | -79.029% |
| 2026-05-27 | 4.8000 | 4.8700 | 4.6000 | 4.7000 | 0.000% | 17 | 696 | -77.021% |
| 2026-05-22 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -3.093% | 1 | 695 | -77.021% |
| 2026-05-18 | 4.8500 | 4.9000 | 4.8500 | 4.8500 | -3.000% | 46 | 695 | -77.732% |
| 2026-05-15 | 5.0500 | 5.0500 | 4.8000 | 5.0000 | +5.485% | 42 | 653 | -78.400% |
| 2026-05-14 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | +1.282% | 2 | 653 | -77.215% |
| 2026-05-12 | 4.5500 | 4.6800 | 4.4500 | 4.6800 | +17.000% | 46 | 607 | -76.923% |
| 2026-05-11 | 3.9500 | 4.1000 | 3.9500 | 4.0000 | +3.896% | 25 | 602 | -73.000% |
| 2026-05-08 | 3.8500 | 3.8500 | 3.5900 | 3.8500 | +10.000% | 23 | 600 | -71.948% |
| 2026-05-06 | 3.7500 | 3.7500 | 3.4300 | 3.5000 | -12.500% | 138 | 511 | -69.143% |
| 2026-05-05 | 4.1500 | 4.2000 | 3.6500 | 4.0000 | +5.263% | 26 | 486 | -73.000% |
| 2026-05-04 | 3.5000 | 3.8000 | 3.3500 | 3.8000 | +24.590% | 196 | 320 | -71.579% |
| 2026-05-01 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -7.576% | 15 | 320 | -64.590% |
| 2026-04-30 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +4.762% | 5 | 315 | -67.273% |
| 2026-04-28 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +3.618% | 1 | 314 | -65.714% |
| 2026-04-27 | 3.1600 | 3.1600 | 2.8600 | 3.0400 | -6.462% | 98 | 216 | -64.474% |
| 2026-04-24 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 9 | 207 | -66.769% |
| 2026-04-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.538% | 3 | 210 | -66.250% |
| 2026-04-21 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.692% | 10 | 200 | -66.769% |
| 2026-04-17 | 3.0500 | 3.4100 | 3.0500 | 3.4100 | +10.000% | 44 | 178 | -68.328% |
| 2026-04-16 | 3.1900 | 3.2000 | 3.1000 | 3.1000 | -1.587% | 16 | 162 | -65.161% |
| 2026-04-15 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -7.353% | 1 | 161 | -65.714% |
| 2026-04-14 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | -10.526% | 3 | 158 | -68.235% |
| 2026-04-10 | 3.9900 | 4.0000 | 3.8000 | 3.8000 | -2.564% | 3 | 158 | -71.579% |
| 2026-04-07 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.632% | 2 | 157 | -72.308% |
| 2026-04-06 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -3.797% | 1 | 155 | -71.579% |
| 2026-04-01 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -11.236% | 10 | 156 | -72.658% |
| 2026-03-27 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +12.658% | 2 | 166 | -75.730% |
| 2026-03-25 | 3.9100 | 3.9500 | 3.9100 | 3.9500 | -8.565% | 11 | 164 | -72.658% |
| 2026-03-23 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +5.109% | 1 | 173 | -75.000% |
| 2026-03-18 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -6.591% | 1 | 172 | -73.723% |
| 2026-03-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +9.453% | 13 | 171 | -75.455% |
| 2026-03-10 | 4.1000 | 4.1000 | 4.0200 | 4.0200 | -4.513% | 12 | 158 | -73.134% |
| 2026-03-09 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -15.800% | 1 | 146 | -74.347% |
| 2026-02-23 | 4.9500 | 5.0000 | 4.8500 | 5.0000 | +4.167% | 4 | 145 | -78.400% |
| 2026-02-20 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +1.053% | 1 | 142 | -77.500% |
| 2026-02-19 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.000% | 1 | 141 | -77.263% |
| 2026-02-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +11.111% | 10 | 140 | -78.400% |
| 2026-02-11 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 3 | 130 | -76.000% |
| 2026-02-05 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 10 | 130 | -76.000% |
| 2026-02-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -8.537% | 3 | 130 | -76.000% |
| 2026-01-28 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -2.381% | 2 | 127 | -78.049% |
| 2026-01-27 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +14.545% | 1 | 129 | -78.571% |
| 2026-01-26 | 4.7700 | 4.9000 | 4.0200 | 4.4000 | -12.871% | 53 | 128 | -75.455% |
| 2026-01-23 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +1.406% | 2 | 132 | -78.614% |
| 2026-01-22 | 5.0000 | 5.0000 | 4.9800 | 4.9800 | -9.783% | 8 | 130 | -78.313% |
| 2026-01-21 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -2.988% | 5 | 138 | -80.435% |
| 2026-01-20 | 6.0600 | 6.0600 | 5.6900 | 5.6900 | -1.897% | 17 | 143 | -81.019% |
| 2026-01-16 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -2.027% | 2 | 138 | -81.379% |
| 2026-01-12 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -12.296% | 2 | 138 | -81.757% |
| 2025-12-31 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +18.421% | 5 | 135 | -84.000% |
| 2025-12-19 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.390% | 2 | 135 | -81.053% |
| 2025-12-18 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +4.240% | 10 | 133 | -81.695% |
| 2025-12-17 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -6.291% | 1 | 143 | -80.919% |
| 2025-12-16 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +0.499% | 10 | 144 | -82.119% |
| 2025-12-15 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -2.117% | 1 | 138 | -82.030% |
| 2025-12-12 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | +0.327% | 2 | 137 | -82.410% |
| 2025-12-10 | 6.2700 | 6.2700 | 6.0000 | 6.1200 | +7.368% | 6 | 135 | -82.353% |
| 2025-12-08 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.390% | 2 | 136 | -81.053% |
| 2025-12-05 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -5.901% | 1 | 136 | -81.695% |
| 2025-12-03 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +2.787% | 1 | 136 | -82.775% |
| 2025-12-02 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +5.172% | 10 | 136 | -82.295% |
| 2025-12-01 | 6.2000 | 6.2000 | 5.8000 | 5.8000 | -6.902% | 11 | 126 | -81.379% |
| 2025-11-28 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -5.319% | 20 | 116 | -82.665% |
| 2025-11-26 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -12.267% | 10 | 126 | -83.587% |
| 2025-11-20 | 7.3600 | 7.5000 | 7.3400 | 7.5000 | +2.740% | 7 | 126 | -85.600% |
| 2025-11-18 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +7.353% | 20 | 119 | -85.205% |
| 2025-11-07 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | +3.817% | 3 | 100 | -84.118% |
| 2025-11-06 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +0.769% | 1 | 97 | -83.511% |
| 2025-11-04 | 6.4500 | 6.5000 | 6.4500 | 6.5000 | +11.684% | 13 | 96 | -83.385% |
| 2025-10-30 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +3.929% | 10 | 83 | -81.443% |
| 2025-10-23 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -7.438% | 20 | 73 | -80.714% |
| 2025-10-22 | 5.7500 | 6.0500 | 5.7500 | 6.0500 | +7.080% | 11 | 53 | -82.149% |
| 2025-10-20 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +0.177% | 5 | 42 | -80.885% |
| 2025-10-17 | 5.6500 | 5.6500 | 5.6400 | 5.6400 | -2.759% | 3 | 47 | -80.851% |
| 2025-10-16 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +3.571% | 5 | 44 | -81.379% |
| 2025-10-15 | 5.6700 | 5.6700 | 5.4800 | 5.6000 | 0.000% | 12 | 44 | -80.714% |
| 2025-10-10 | 5.5000 | 5.6000 | 5.4000 | 5.6000 | +3.704% | 13 | 34 | -80.714% |
| 2025-10-09 | 5.1200 | 5.4000 | 5.1200 | 5.4000 | +6.931% | 5 | 25 | -80.000% |
| 2025-10-08 | 5.2000 | 5.2000 | 4.9000 | 5.0500 | 0.000% | 8 | 28 | -78.614% |
| 2025-10-07 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | +7.219% | 3 | 24 | -78.614% |
| 2025-10-06 | 4.6800 | 4.7100 | 4.6800 | 4.7100 | +16.584% | 21 | 21 | -77.070% |
| 2025-10-02 | 4.0500 | 4.0500 | 4.0400 | 4.0400 | +6.316% | 10 | 26 | -73.267% |
| 2025-10-01 | 4.1500 | 4.1500 | 3.8000 | 3.8000 | -13.636% | 11 | 16 | -71.579% |
| 2025-09-30 | 3.9000 | 4.4500 | 3.9000 | 4.4000 | +1.149% | 82 | 8 | -75.455% |
| 2025-09-29 | 4.7200 | 4.7400 | 4.3500 | 4.3500 | +5.072% | 82 | 85 | -75.172% |
| 2025-09-23 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -9.011% | 4 | 5 | -73.913% |
| 2025-09-17 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 0.000% | 1 | 1 | -76.264% |