GME261016P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 4.7500 | 4.7500 | 4.6000 | 4.7000 | -18.826% | 61 | 231 | 0.000% |
| 2026-10-02 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +5.273% | 1 | 231 | -18.826% |
| 2026-09-30 | 5.6700 | 5.6700 | 5.5000 | 5.5000 | -17.788% | 4 | 234 | -14.545% |
| 2026-09-29 | 6.4700 | 6.7200 | 6.4700 | 6.6900 | -2.620% | 4 | 237 | -29.746% |
| 2026-09-25 | 5.6500 | 6.8700 | 5.6500 | 6.8700 | +32.115% | 12 | 237 | -31.587% |
| 2026-09-24 | 5.4100 | 5.4100 | 5.2000 | 5.2000 | -11.864% | 41 | 237 | -9.615% |
| 2026-09-23 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | -12.333% | 20 | 237 | -20.339% |
| 2026-09-22 | 6.7500 | 6.7500 | 6.7300 | 6.7300 | -7.808% | 3 | 238 | -30.163% |
| 2026-09-21 | 7.3000 | 7.3000 | 7.2800 | 7.3000 | -21.081% | 12 | 242 | -35.616% |
| 2026-09-14 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +2.210% | 10 | 232 | -49.189% |
| 2026-09-11 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -7.653% | 2 | 234 | -48.066% |
| 2026-09-10 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -5.497% | 30 | 263 | -52.041% |
| 2026-09-09 | 10.5200 | 10.5200 | 10.3700 | 10.3700 | -7.576% | 2 | 262 | -54.677% |
| 2026-09-08 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +2.186% | 2 | 262 | -58.111% |
| 2026-09-04 | 11.1300 | 11.2000 | 10.9800 | 10.9800 | -8.880% | 82 | 309 | -57.195% |
| 2026-08-28 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +7.206% | 10 | 319 | -60.996% |
| 2026-08-11 | 11.3000 | 11.3000 | 11.2400 | 11.2400 | +0.807% | 6 | 325 | -58.185% |
| 2026-08-03 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +36.308% | 1 | 324 | -57.848% |
| 2026-07-29 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -8.090% | 30 | 328 | -42.543% |
| 2026-07-24 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +9.877% | 20 | 339 | -47.191% |
| 2026-07-17 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +5.195% | 2 | 339 | -41.975% |
| 2026-07-15 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -0.645% | 1 | 338 | -38.961% |
| 2026-07-14 | 8.1000 | 8.1000 | 7.7500 | 7.7500 | -5.488% | 19 | 321 | -39.355% |
| 2026-07-13 | 8.4000 | 8.4000 | 7.9000 | 8.2000 | -2.381% | 32 | 289 | -42.683% |
| 2026-07-10 | 8.4000 | 8.4500 | 8.3500 | 8.4000 | -2.890% | 30 | 265 | -44.048% |
| 2026-06-26 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +4.217% | 2 | 263 | -45.665% |
| 2026-06-11 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -10.560% | 41 | 222 | -43.373% |
| 2026-06-01 | 9.2000 | 9.2800 | 9.2000 | 9.2800 | +11.138% | 3 | 221 | -49.353% |
| 2026-05-20 | 8.5500 | 8.5500 | 8.3500 | 8.3500 | -5.650% | 30 | 220 | -43.713% |
| 2026-05-19 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -2.533% | 2 | 220 | -46.893% |
| 2026-05-18 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | +0.554% | 5 | 222 | -48.238% |
| 2026-05-15 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +3.082% | 1 | 223 | -47.951% |
| 2026-05-13 | 8.9000 | 8.9000 | 8.7600 | 8.7600 | +5.542% | 4 | 225 | -46.347% |
| 2026-05-12 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +2.469% | 1 | 225 | -43.373% |
| 2026-05-11 | 8.0000 | 8.1000 | 7.9500 | 8.1000 | +18.248% | 13 | 234 | -41.975% |
| 2026-05-06 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -8.545% | 1 | 234 | -31.387% |
| 2026-05-05 | 8.1500 | 8.1500 | 7.4900 | 7.4900 | +3.740% | 8 | 228 | -37.250% |
| 2026-05-04 | 6.5900 | 7.2500 | 6.5900 | 7.2200 | +8.571% | 87 | 180 | -34.903% |
| 2026-04-30 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -7.382% | 2 | 180 | -29.323% |
| 2026-04-29 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +9.618% | 1 | 181 | -34.540% |
| 2026-04-28 | 6.5000 | 6.5500 | 6.5000 | 6.5500 | 0.000% | 2 | 181 | -28.244% |
| 2026-04-27 | 6.3900 | 6.5500 | 6.3900 | 6.5500 | -2.239% | 4 | 181 | -28.244% |
| 2026-04-23 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +0.752% | 1 | 182 | -29.851% |
| 2026-04-17 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -10.977% | 7 | 175 | -29.323% |
| 2026-04-07 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +0.268% | 1 | 175 | -37.082% |
| 2026-04-06 | 7.6000 | 7.6000 | 7.4500 | 7.4500 | -9.146% | 3 | 175 | -36.913% |
| 2026-03-27 | 8.0700 | 8.2000 | 8.0700 | 8.2000 | +4.859% | 2 | 172 | -42.683% |
| 2026-03-26 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -5.783% | 5 | 170 | -39.898% |
| 2026-03-20 | 8.1000 | 8.3000 | 8.1000 | 8.3000 | -8.791% | 3 | 170 | -43.373% |
| 2026-03-18 | 7.8300 | 9.1000 | 7.8300 | 9.1000 | +13.750% | 2 | 167 | -48.352% |
| 2026-03-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +14.286% | 1 | 167 | -41.250% |
| 2026-03-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -9.677% | 1 | 166 | -32.857% |
| 2026-03-05 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -3.125% | 1 | 165 | -39.355% |
| 2026-03-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.614% | 4 | 164 | -41.250% |
| 2026-02-17 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -0.836% | 2 | 160 | -43.373% |
| 2026-02-12 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -0.357% | 4 | 158 | -43.847% |
| 2026-01-22 | 8.8500 | 8.8500 | 8.4000 | 8.4000 | -7.692% | 14 | 162 | -44.048% |
| 2026-01-21 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -7.238% | 5 | 148 | -48.352% |
| 2026-01-15 | 9.8000 | 9.8100 | 9.8000 | 9.8100 | -9.585% | 3 | 143 | -52.090% |
| 2026-01-02 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +1.402% | 1 | 146 | -56.682% |
| 2025-12-31 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +2.589% | 1 | 146 | -56.075% |
| 2025-12-30 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +7.305% | 1 | 146 | -54.938% |
| 2025-12-11 | 9.4000 | 9.7200 | 9.4000 | 9.7200 | +5.652% | 2 | 145 | -51.646% |
| 2025-12-09 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 0.000% | 1 | 143 | -48.913% |
| 2025-12-08 | 9.5100 | 9.5200 | 9.2000 | 9.2000 | -3.158% | 14 | 144 | -48.913% |
| 2025-11-28 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -16.004% | 7 | 146 | -50.526% |
| 2025-11-19 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | -0.352% | 1 | 139 | -58.444% |
| 2025-11-18 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +0.442% | 1 | 138 | -58.590% |
| 2025-11-17 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +7.517% | 4 | 137 | -58.407% |
| 2025-11-11 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | +1.350% | 2 | 131 | -55.281% |
| 2025-11-04 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +2.673% | 5 | 131 | -54.677% |
| 2025-11-03 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +3.061% | 5 | 121 | -53.465% |
| 2025-10-31 | 9.5500 | 9.8000 | 9.5500 | 9.8000 | +8.889% | 80 | 121 | -52.041% |
| 2025-10-28 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +0.784% | 10 | 41 | -47.778% |
| 2025-10-23 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -4.492% | 10 | 31 | -47.368% |
| 2025-10-16 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +14.024% | 1 | 21 | -49.733% |
| 2025-10-08 | 8.3500 | 8.3500 | 8.2000 | 8.2000 | +14.685% | 20 | 20 | -42.683% |
| 2025-10-02 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +3.623% | 10 | 294 | -34.266% |
| 2025-10-01 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -6.122% | 10 | 284 | -31.884% |
| 2025-09-30 | 7.3500 | 7.4000 | 7.3500 | 7.3500 | +0.410% | 254 | 285 | -36.054% |
| 2025-09-29 | 7.3600 | 7.3600 | 7.3200 | 7.3200 | -6.154% | 10 | 77 | -35.792% |
| 2025-09-26 | 7.7500 | 7.8000 | 7.6000 | 7.8000 | -2.500% | 14 | 67 | -39.744% |
| 2025-09-25 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +10.497% | 1 | 55 | -41.250% |
| 2025-09-23 | 7.0000 | 7.2400 | 7.0000 | 7.2400 | -0.822% | 29 | 54 | -35.083% |
| 2025-09-18 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -2.537% | 1 | 25 | -35.616% |
| 2025-09-17 | 7.2000 | 7.5000 | 7.2000 | 7.4900 | 0.000% | 24 | 24 | -37.250% |