GME261016P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 15.70 | 15.70 | 15.70 | 15.70 | -8.986% | 1 | 11 | 0.000% |
| 2026-09-21 | 17.24 | 17.37 | 17.24 | 17.25 | -8.971% | 10 | 2 | -8.986% |
| 2026-06-16 | 18.75 | 18.95 | 18.75 | 18.95 | +3.836% | 3 | 63 | -17.150% |
| 2026-06-15 | 18.25 | 18.25 | 18.25 | 18.25 | +0.275% | 2 | 65 | -13.973% |
| 2026-06-08 | 18.20 | 18.20 | 18.20 | 18.20 | +3.468% | 2 | 63 | -13.736% |
| 2026-06-03 | 17.59 | 17.59 | 17.59 | 17.59 | -0.901% | 5 | 58 | -10.745% |
| 2026-05-21 | 17.80 | 17.80 | 17.75 | 17.75 | -0.838% | 2 | 56 | -11.549% |
| 2026-05-12 | 17.90 | 17.90 | 17.90 | 17.90 | +13.651% | 1 | 55 | -12.291% |
| 2026-04-30 | 15.75 | 15.75 | 15.75 | 15.75 | +2.941% | 1 | 54 | -0.317% |
| 2026-04-27 | 15.30 | 15.30 | 15.30 | 15.30 | -1.290% | 1 | 53 | +2.614% |
| 2026-04-23 | 15.50 | 15.50 | 15.50 | 15.50 | +1.307% | 3 | 50 | +1.290% |
| 2026-04-16 | 15.30 | 15.30 | 15.30 | 15.30 | -12.571% | 9 | 59 | +2.614% |
| 2026-01-22 | 17.50 | 17.50 | 17.50 | 17.50 | -4.632% | 1 | 59 | -10.286% |
| 2025-12-01 | 18.45 | 18.45 | 18.35 | 18.35 | -1.872% | 2 | 60 | -14.441% |
| 2025-11-04 | 18.70 | 18.70 | 18.70 | 18.70 | +6.553% | 1 | 60 | -16.043% |
| 2025-10-16 | 17.55 | 17.55 | 17.55 | 17.55 | +3.235% | 9 | 59 | -10.541% |
| 2025-10-09 | 17.00 | 17.00 | 17.00 | 17.00 | +19.718% | 50 | 50 | -7.647% |
| 2025-10-02 | 14.14 | 14.30 | 14.14 | 14.20 | -10.127% | 3 | 52 | +10.563% |
| 2025-10-01 | 15.80 | 15.80 | 15.80 | 15.80 | +6.469% | 50 | 51 | -0.633% |
| 2025-09-18 | 14.84 | 14.84 | 14.84 | 14.84 | 0.000% | 1 | 1 | +5.795% |