GME261016P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 25.42 | 25.42 | 25.42 | 25.42 | -2.231% | 1 | 1 | 0.000% |
| 2026-10-02 | 26.00 | 26.00 | 26.00 | 26.00 | -6.475% | 1 | 0 | -2.231% |
| 2026-07-07 | 27.80 | 27.80 | 27.80 | 27.80 | 0.000% | 1 | 7 | -8.561% |
| 2026-06-03 | 27.80 | 27.80 | 27.80 | 27.80 | -0.927% | 3 | 5 | -8.561% |
| 2026-05-22 | 28.06 | 28.06 | 28.06 | 28.06 | +11.129% | 1 | 4 | -9.408% |
| 2026-05-06 | 25.25 | 25.25 | 25.25 | 25.25 | +0.198% | 1 | 4 | +0.673% |
| 2026-05-04 | 24.84 | 25.20 | 24.84 | 25.20 | +5.000% | 2 | 4 | +0.873% |
| 2026-05-01 | 23.95 | 24.00 | 23.72 | 24.00 | -4.950% | 4 | 1 | +5.917% |
| 2026-04-23 | 25.25 | 25.25 | 25.25 | 25.25 | +2.227% | 2 | 3 | +0.673% |
| 2026-04-22 | 24.80 | 24.80 | 24.70 | 24.70 | -2.756% | 2 | 1 | +2.915% |
| 2026-04-20 | 25.40 | 25.40 | 25.40 | 25.40 | -0.196% | 1 | 2 | +0.079% |
| 2026-04-17 | 25.45 | 25.45 | 25.45 | 25.45 | +1.597% | 1 | 2 | -0.118% |
| 2026-04-16 | 25.60 | 25.60 | 25.05 | 25.05 | -5.543% | 2 | 2 | +1.477% |
| 2026-04-13 | 26.52 | 26.52 | 26.52 | 26.52 | +1.029% | 2 | 0 | -4.148% |
| 2026-03-03 | 26.20 | 26.25 | 26.20 | 26.25 | +0.575% | 2 | 2,295 | -3.162% |
| 2026-02-26 | 26.40 | 26.40 | 26.10 | 26.10 | -2.064% | 2 | 2,296 | -2.605% |
| 2026-02-23 | 27.20 | 27.20 | 26.65 | 26.65 | +0.377% | 14 | 2,296 | -4.615% |
| 2026-02-20 | 26.55 | 26.55 | 26.55 | 26.55 | +0.568% | 1 | 2,296 | -4.256% |
| 2026-02-19 | 26.45 | 26.55 | 26.35 | 26.40 | -0.377% | 33 | 2,297 | -3.712% |
| 2026-02-18 | 26.90 | 27.00 | 26.50 | 26.50 | -1.852% | 8 | 2,298 | -4.075% |
| 2026-02-17 | 26.95 | 27.00 | 26.95 | 27.00 | +7.741% | 2 | 2,299 | -5.852% |
| 2026-02-02 | 25.06 | 25.06 | 25.06 | 25.06 | -2.376% | 2 | 2,299 | +1.437% |
| 2026-01-26 | 25.63 | 25.67 | 25.63 | 25.67 | -12.059% | 2 | 2,297 | -0.974% |
| 2026-01-20 | 29.19 | 29.19 | 29.19 | 29.19 | -1.285% | 50 | 2,296 | -12.915% |
| 2025-12-30 | 29.60 | 29.60 | 29.57 | 29.57 | +2.709% | 2 | 2,246 | -14.034% |
| 2025-12-15 | 28.79 | 28.79 | 28.79 | 28.79 | +5.574% | 50 | 2,246 | -11.705% |
| 2025-12-02 | 27.27 | 27.27 | 27.27 | 27.27 | -6.289% | 3 | 2,196 | -6.784% |
| 2025-11-25 | 29.65 | 29.65 | 28.95 | 29.10 | -2.382% | 47 | 2,193 | -12.646% |
| 2025-11-24 | 29.85 | 29.90 | 29.75 | 29.81 | +0.202% | 16 | 2,164 | -14.727% |
| 2025-11-21 | 30.00 | 30.00 | 29.75 | 29.75 | -1.653% | 4 | 2,160 | -14.555% |
| 2025-11-20 | 30.20 | 30.25 | 30.20 | 30.25 | +1.238% | 2 | 2,158 | -15.967% |
| 2025-11-19 | 29.88 | 29.88 | 29.88 | 29.88 | -0.400% | 25 | 2,157 | -14.926% |
| 2025-11-17 | 29.70 | 30.00 | 29.70 | 30.00 | +1.010% | 550 | 2,132 | -15.267% |
| 2025-11-14 | 29.60 | 29.75 | 29.50 | 29.70 | +2.062% | 1,182 | 1,852 | -14.411% |
| 2025-11-13 | 29.10 | 29.25 | 29.05 | 29.10 | +0.518% | 61 | 1,311 | -12.646% |
| 2025-11-12 | 29.00 | 29.05 | 28.95 | 28.95 | +0.871% | 4 | 1,256 | -12.193% |
| 2025-11-10 | 29.09 | 29.21 | 28.70 | 28.70 | +0.175% | 12 | 1,254 | -11.429% |
| 2025-11-06 | 28.65 | 28.65 | 28.65 | 28.65 | +1.596% | 2 | 1,248 | -11.274% |
| 2025-11-05 | 28.50 | 28.50 | 28.20 | 28.20 | +0.178% | 38 | 1,247 | -9.858% |
| 2025-11-03 | 28.10 | 28.40 | 28.10 | 28.15 | +0.536% | 40 | 1,209 | -9.698% |
| 2025-10-31 | 27.85 | 28.00 | 27.71 | 28.00 | +1.120% | 191 | 1,209 | -9.214% |
| 2025-10-30 | 27.50 | 27.69 | 27.30 | 27.69 | +4.294% | 887 | 1,112 | -8.198% |
| 2025-10-27 | 26.55 | 26.55 | 26.55 | 26.55 | -1.667% | 2 | 666 | -4.256% |
| 2025-10-20 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 1 | 666 | -5.852% |
| 2025-10-16 | 27.00 | 27.00 | 27.00 | 27.00 | +0.559% | 10 | 666 | -5.852% |
| 2025-10-15 | 27.00 | 27.00 | 26.85 | 26.85 | +2.286% | 2 | 656 | -5.326% |
| 2025-10-10 | 26.35 | 26.40 | 26.25 | 26.25 | 0.000% | 4 | 656 | -3.162% |
| 2025-10-09 | 26.20 | 26.25 | 26.20 | 26.25 | +2.740% | 2 | 654 | -3.162% |
| 2025-10-08 | 25.85 | 25.95 | 25.50 | 25.55 | -1.919% | 565 | 654 | -0.509% |
| 2025-10-07 | 25.50 | 26.05 | 25.35 | 26.05 | +2.157% | 613 | 388 | -2.418% |
| 2025-10-06 | 24.90 | 25.50 | 24.90 | 25.50 | +10.151% | 198 | 98 | -0.314% |
| 2025-10-02 | 23.20 | 23.40 | 23.05 | 23.15 | -1.489% | 46 | 361 | +9.806% |
| 2025-10-01 | 23.55 | 23.65 | 23.45 | 23.50 | -1.674% | 42 | 354 | +8.170% |
| 2025-09-30 | 23.90 | 23.90 | 23.90 | 23.90 | +0.210% | 2 | 354 | +6.360% |
| 2025-09-29 | 23.85 | 24.20 | 23.85 | 23.85 | -2.494% | 15 | 355 | +6.583% |
| 2025-09-26 | 24.50 | 24.50 | 24.30 | 24.46 | -1.964% | 8 | 363 | +3.925% |
| 2025-09-25 | 24.70 | 24.95 | 24.55 | 24.95 | +1.837% | 15 | 367 | +1.884% |
| 2025-09-24 | 23.90 | 24.50 | 23.90 | 24.50 | 0.000% | 425 | 362 | +3.755% |
| 2025-09-19 | 24.65 | 24.65 | 24.40 | 24.50 | +0.410% | 172 | 180 | +3.755% |
| 2025-09-18 | 24.35 | 24.40 | 24.30 | 24.40 | -1.094% | 54 | 91 | +4.180% |
| 2025-09-17 | 24.60 | 24.75 | 24.55 | 24.67 | +1.523% | 104 | 49 | +3.040% |
| 2025-09-16 | 24.30 | 24.50 | 24.27 | 24.30 | 0.000% | 20 | 0 | +4.609% |