GME270115P00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.8400 | 4.9700 | 4.8400 | 4.9700 | -15.763% | 2 | 716 | 0.000% |
| 2026-09-25 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +5.357% | 1 | 716 | -15.763% |
| 2026-09-22 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -9.677% | 4 | 716 | -11.250% |
| 2026-09-21 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -18.421% | 3 | 716 | -19.839% |
| 2026-09-11 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -19.577% | 2 | 716 | -34.605% |
| 2026-09-02 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -5.500% | 1 | 717 | -47.407% |
| 2026-08-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.961% | 3 | 716 | -50.300% |
| 2026-08-27 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.493% | 1 | 715 | -51.275% |
| 2026-08-20 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +2.525% | 1 | 715 | -51.034% |
| 2026-08-19 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +11.864% | 1 | 714 | -49.798% |
| 2026-08-10 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -1.667% | 1 | 714 | -43.842% |
| 2026-08-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.153% | 1 | 714 | -44.778% |
| 2026-08-03 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +48.811% | 1 | 714 | -47.071% |
| 2026-07-02 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -15.867% | 1 | 713 | -21.236% |
| 2026-06-16 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.600% | 1 | 712 | -33.733% |
| 2026-06-01 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +3.747% | 13 | 707 | -38.107% |
| 2026-05-26 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | -0.769% | 2 | 709 | -35.788% |
| 2026-05-15 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +15.556% | 1 | 710 | -36.282% |
| 2026-05-08 | 6.8000 | 6.8000 | 6.5900 | 6.7500 | +9.756% | 703 | 40 | -26.370% |
| 2026-05-06 | 6.3000 | 6.3500 | 6.1500 | 6.1500 | -4.651% | 7 | 34 | -19.187% |
| 2026-05-04 | 6.3000 | 6.4500 | 6.3000 | 6.4500 | +19.888% | 31 | 3 | -22.946% |
| 2026-05-01 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -5.614% | 1 | 2 | -7.621% |
| 2026-04-24 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +1.786% | 1 | 1 | -12.807% |
| 2026-04-23 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 1 | 0 | -11.250% |