GME270115P00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.4100 | 3.4900 | 3.4100 | 3.4700 | +3.582% | 10 | 210 | 0.000% |
| 2026-10-06 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +13.176% | 10 | 200 | +3.582% |
| 2026-10-05 | 3.0700 | 3.0700 | 2.9600 | 2.9600 | -21.067% | 2 | 198 | +17.230% |
| 2026-10-02 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +10.294% | 17 | 181 | -7.467% |
| 2026-09-30 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -12.371% | 1 | 181 | +2.059% |
| 2026-09-28 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +10.857% | 1 | 180 | -10.567% |
| 2026-09-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -22.222% | 20 | 200 | -0.857% |
| 2026-09-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -46.043% | 5 | 195 | -22.889% |
| 2026-08-25 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -0.120% | 20 | 175 | -58.393% |
| 2026-08-24 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +15.172% | 1 | 174 | -58.443% |
| 2026-08-06 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -2.027% | 1 | 173 | -52.138% |
| 2026-08-05 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +27.586% | 4 | 177 | -53.108% |
| 2026-06-03 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -6.452% | 5 | 177 | -40.172% |
| 2026-06-01 | 6.3500 | 6.3500 | 6.2000 | 6.2000 | +1.639% | 22 | 159 | -44.032% |
| 2026-05-13 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +4.274% | 3 | 156 | -43.115% |
| 2026-05-12 | 5.8500 | 5.9000 | 5.8500 | 5.8500 | +4.464% | 78 | 111 | -40.684% |
| 2026-05-11 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +5.660% | 2 | 111 | -38.036% |
| 2026-05-08 | 5.3500 | 5.3500 | 5.2500 | 5.3000 | +5.368% | 4 | 111 | -34.528% |
| 2026-05-06 | 5.0500 | 5.0500 | 5.0300 | 5.0300 | -8.545% | 11 | 111 | -31.014% |
| 2026-05-05 | 5.5500 | 5.5600 | 5.5000 | 5.5000 | +22.222% | 12 | 113 | -36.909% |
| 2026-04-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.858% | 2 | 113 | -22.889% |
| 2026-04-29 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +11.682% | 5 | 113 | -27.406% |
| 2026-04-28 | 4.3900 | 4.3900 | 4.2800 | 4.2800 | +3.133% | 108 | 6 | -18.925% |
| 2026-04-23 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -0.480% | 1 | 5 | -16.386% |
| 2026-04-22 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 0.000% | 5 | 0 | -16.787% |