GME261016P00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | +1.093% | 7 | 1,078 | 0.000% |
| 2026-10-06 | 1.7500 | 1.8300 | 1.5700 | 1.8300 | +30.714% | 5 | 1,080 | +1.093% |
| 2026-10-05 | 1.5500 | 1.6000 | 1.1500 | 1.4000 | -34.579% | 347 | 1,042 | +32.143% |
| 2026-10-02 | 2.3500 | 2.3500 | 2.0100 | 2.1400 | +7.000% | 19 | 1,027 | -13.551% |
| 2026-09-30 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | -20.635% | 2 | 1,027 | -7.500% |
| 2026-09-28 | 2.7000 | 2.7300 | 2.5200 | 2.5200 | -21.981% | 151 | 892 | -26.587% |
| 2026-09-25 | 2.0600 | 3.2400 | 2.0600 | 3.2300 | +65.641% | 9 | 893 | -42.724% |
| 2026-09-24 | 2.1300 | 2.1300 | 1.8700 | 1.9500 | -18.067% | 52 | 920 | -5.128% |
| 2026-09-23 | 2.5100 | 2.5200 | 2.3800 | 2.3800 | -10.861% | 4 | 921 | -22.269% |
| 2026-09-22 | 2.8900 | 2.9500 | 2.6200 | 2.6700 | -26.849% | 24 | 900 | -30.712% |
| 2026-09-21 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -4.948% | 1 | 899 | -49.315% |
| 2026-09-17 | 4.0500 | 4.0500 | 3.8400 | 3.8400 | -21.633% | 42 | 909 | -51.823% |
| 2026-09-16 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +5.376% | 1 | 909 | -62.245% |
| 2026-09-14 | 4.8500 | 4.8500 | 4.5500 | 4.6500 | -8.644% | 9 | 908 | -60.215% |
| 2026-09-11 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -17.903% | 1 | 908 | -63.654% |
| 2026-09-09 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -15.875% | 1 | 908 | -70.161% |
| 2026-09-08 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -6.115% | 1 | 908 | -74.898% |
| 2026-09-01 | 8.0000 | 8.0000 | 7.8500 | 7.8500 | -4.501% | 5 | 908 | -76.433% |
| 2026-08-25 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +0.983% | 1 | 908 | -77.494% |
| 2026-08-21 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +5.304% | 1 | 907 | -77.273% |
| 2026-08-17 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | +3.758% | 2 | 905 | -76.067% |
| 2026-08-14 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +7.971% | 40 | 872 | -75.168% |
| 2026-08-06 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +46.497% | 1 | 872 | -73.188% |
| 2026-07-20 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +10.047% | 1 | 872 | -60.722% |
| 2026-07-16 | 4.2700 | 4.2800 | 4.2700 | 4.2800 | +0.706% | 4 | 871 | -56.776% |
| 2026-07-15 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | -0.235% | 3 | 868 | -56.471% |
| 2026-07-14 | 4.4000 | 4.4000 | 4.2600 | 4.2600 | -2.069% | 148 | 928 | -56.573% |
| 2026-07-13 | 4.6000 | 4.7200 | 4.3500 | 4.3500 | -16.346% | 802 | 283 | -57.471% |
| 2026-06-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -3.704% | 8 | 283 | -64.423% |
| 2026-06-17 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +14.894% | 30 | 253 | -65.741% |
| 2026-06-09 | 5.0100 | 5.0100 | 4.7000 | 4.7000 | -6.561% | 5 | 250 | -60.638% |
| 2026-06-03 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -10.018% | 1 | 251 | -63.221% |
| 2026-05-14 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +16.458% | 1 | 251 | -66.905% |
| 2026-05-11 | 4.7500 | 4.8100 | 4.7000 | 4.8000 | +20.603% | 48 | 214 | -61.458% |
| 2026-05-06 | 4.3000 | 4.3000 | 3.9800 | 3.9800 | -14.592% | 102 | 144 | -53.518% |
| 2026-05-05 | 4.7000 | 4.7000 | 4.6500 | 4.6600 | +4.719% | 23 | 129 | -60.300% |
| 2026-05-04 | 4.0700 | 4.4500 | 3.9500 | 4.4500 | +25.352% | 36 | 106 | -58.427% |
| 2026-05-01 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -15.476% | 34 | 72 | -47.887% |
| 2026-04-29 | 3.9900 | 4.2000 | 3.9900 | 4.2000 | +12.000% | 32 | 40 | -55.952% |
| 2026-04-28 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -8.537% | 1 | 39 | -50.667% |
| 2026-04-20 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | +10.811% | 2 | 37 | -54.878% |
| 2026-04-17 | 3.7500 | 3.7500 | 3.6500 | 3.7000 | -3.896% | 26 | 11 | -50.000% |
| 2026-04-15 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -21.429% | 7 | 4 | -51.948% |
| 2026-03-18 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.083% | 2 | 4 | -62.245% |
| 2026-03-09 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -14.132% | 1 | 2 | -61.458% |
| 2026-01-27 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 0.000% | 1 | 1 | -66.905% |