GME280121C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -6.250% | 5 | 623 | 0.000% |
| 2026-10-05 | 10.0800 | 10.5000 | 10.0800 | 10.4000 | +9.705% | 14 | 626 | -6.250% |
| 2026-10-02 | 9.5500 | 9.5500 | 9.4800 | 9.4800 | +3.947% | 11 | 615 | +2.848% |
| 2026-10-01 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -5.590% | 100 | 715 | +6.908% |
| 2026-09-30 | 9.8000 | 9.8000 | 9.6500 | 9.6600 | +12.982% | 26 | 735 | +0.932% |
| 2026-09-29 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -13.636% | 9 | 744 | +14.035% |
| 2026-09-24 | 9.3000 | 10.0500 | 9.3000 | 9.9000 | +5.769% | 23 | 767 | -1.515% |
| 2026-09-23 | 9.4300 | 9.4300 | 9.3600 | 9.3600 | +5.169% | 6 | 770 | +4.167% |
| 2026-09-22 | 8.7500 | 8.9000 | 8.7500 | 8.9000 | +9.877% | 12 | 766 | +9.551% |
| 2026-09-21 | 8.1500 | 8.1500 | 8.1000 | 8.1000 | +4.516% | 41 | 807 | +20.370% |
| 2026-09-18 | 8.0000 | 8.0000 | 7.7500 | 7.7500 | -3.125% | 29 | 783 | +25.806% |
| 2026-09-17 | 7.8500 | 8.0000 | 7.8500 | 8.0000 | +12.045% | 11 | 782 | +21.875% |
| 2026-09-16 | 6.8000 | 7.1400 | 6.8000 | 7.1400 | +4.234% | 6 | 783 | +36.555% |
| 2026-09-15 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.143% | 22 | 765 | +42.336% |
| 2026-09-14 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +12.000% | 10 | 765 | +39.286% |
| 2026-09-10 | 6.0500 | 6.2500 | 6.0500 | 6.2500 | +7.759% | 11 | 766 | +56.000% |
| 2026-09-09 | 5.7500 | 5.8000 | 5.7200 | 5.8000 | +13.725% | 27 | 790 | +68.103% |
| 2026-09-08 | 5.0800 | 5.4000 | 5.0800 | 5.1000 | -4.673% | 37 | 759 | +91.176% |
| 2026-09-04 | 5.4500 | 5.5000 | 5.3500 | 5.3500 | +0.943% | 6 | 754 | +82.243% |
| 2026-09-03 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | +1.923% | 7 | 749 | +83.962% |
| 2026-09-01 | 5.2000 | 5.2000 | 4.8500 | 5.2000 | +10.638% | 57 | 719 | +87.500% |
| 2026-08-31 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | +2.397% | 61 | 721 | +107.447% |
| 2026-08-28 | 4.7000 | 4.7000 | 4.5900 | 4.5900 | -3.368% | 57 | 694 | +112.418% |
| 2026-08-27 | 4.9000 | 5.0500 | 4.7000 | 4.7500 | +4.396% | 27 | 673 | +105.263% |
| 2026-08-26 | 4.6000 | 4.6000 | 4.5000 | 4.5500 | +0.664% | 10 | 666 | +114.286% |
| 2026-08-25 | 4.5000 | 4.7000 | 4.5000 | 4.5200 | -5.833% | 37 | 630 | +115.708% |
| 2026-08-24 | 4.5000 | 4.8000 | 4.5000 | 4.8000 | +1.053% | 133 | 578 | +103.125% |
| 2026-08-21 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | +6.742% | 5 | 574 | +105.263% |
| 2026-08-20 | 4.3700 | 4.4500 | 4.3700 | 4.4500 | -6.316% | 369 | 903 | +119.101% |
| 2026-08-19 | 4.9000 | 4.9000 | 4.5200 | 4.7500 | +4.857% | 31 | 872 | +105.263% |
| 2026-08-18 | 4.6000 | 4.6000 | 4.5300 | 4.5300 | -5.625% | 12 | 860 | +115.232% |
| 2026-08-17 | 4.8600 | 4.8600 | 4.7500 | 4.8000 | -2.041% | 30 | 830 | +103.125% |
| 2026-08-14 | 4.9500 | 5.0000 | 4.9000 | 4.9000 | -3.922% | 16 | 820 | +98.980% |
| 2026-08-13 | 4.8000 | 5.1000 | 4.7900 | 5.1000 | +2.000% | 25 | 798 | +91.176% |
| 2026-08-12 | 4.9500 | 5.0000 | 4.9000 | 5.0000 | -5.660% | 316 | 548 | +95.000% |
| 2026-08-11 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +4.331% | 1 | 547 | +83.962% |
| 2026-08-10 | 5.5300 | 5.5300 | 5.0800 | 5.0800 | -7.636% | 84 | 488 | +91.929% |
| 2026-08-07 | 5.5000 | 5.5000 | 5.3500 | 5.5000 | 0.000% | 87 | 407 | +77.273% |
| 2026-08-06 | 5.1900 | 5.5000 | 5.1900 | 5.5000 | +1.664% | 7 | 412 | +77.273% |
| 2026-08-05 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -3.393% | 1 | 412 | +80.222% |
| 2026-08-04 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | +6.061% | 6 | 407 | +74.107% |
| 2026-08-03 | 6.4000 | 6.4000 | 5.2000 | 5.2800 | -25.529% | 40 | 378 | +84.659% |
| 2026-07-27 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +1.286% | 1 | 377 | +37.518% |
| 2026-07-23 | 7.0500 | 7.0500 | 6.9500 | 7.0000 | -2.778% | 70 | 307 | +39.286% |
| 2026-07-20 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -7.692% | 1 | 307 | +35.417% |
| 2026-07-16 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +2.632% | 1 | 306 | +25.000% |
| 2026-07-15 | 7.9000 | 7.9000 | 7.6000 | 7.6000 | +3.542% | 3 | 305 | +28.289% |
| 2026-07-10 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -3.421% | 10 | 305 | +32.834% |
| 2026-07-09 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +5.118% | 1 | 304 | +28.289% |
| 2026-06-23 | 7.2000 | 7.2300 | 7.0500 | 7.2300 | -2.297% | 5 | 308 | +34.855% |
| 2026-06-18 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -3.268% | 1 | 308 | +31.757% |
| 2026-06-12 | 7.8500 | 7.8500 | 7.6500 | 7.6500 | -8.273% | 2 | 307 | +27.451% |
| 2026-06-10 | 8.0000 | 8.3400 | 8.0000 | 8.3400 | +3.090% | 46 | 263 | +16.906% |
| 2026-06-05 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | +0.747% | 4 | 261 | +20.519% |
| 2026-05-19 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +4.286% | 30 | 291 | +21.420% |
| 2026-05-15 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -0.645% | 1 | 291 | +26.623% |
| 2026-05-14 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -3.125% | 1 | 291 | +25.806% |
| 2026-05-13 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -6.433% | 1 | 291 | +21.875% |
| 2026-05-12 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -2.286% | 1 | 291 | +14.035% |
| 2026-05-11 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -9.326% | 1 | 290 | +11.429% |
| 2026-05-08 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -1.026% | 1 | 289 | +1.036% |
| 2026-05-07 | 9.8000 | 9.8000 | 9.7500 | 9.7500 | -6.699% | 2 | 288 | 0.000% |
| 2026-05-06 | 10.3500 | 10.4500 | 10.3500 | 10.4500 | +5.556% | 6 | 291 | -6.699% |
| 2026-05-05 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -2.463% | 2 | 289 | -1.515% |
| 2026-05-04 | 10.2500 | 10.2500 | 10.1500 | 10.1500 | -4.963% | 5 | 288 | -3.941% |
| 2026-04-28 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -0.651% | 1 | 287 | -8.708% |
| 2026-04-24 | 10.6500 | 10.7500 | 10.6500 | 10.7500 | -4.867% | 4 | 287 | -9.302% |
| 2026-04-22 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +7.312% | 1 | 286 | -13.717% |
| 2026-04-21 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +1.641% | 5 | 284 | -7.407% |
| 2026-04-20 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -4.251% | 50 | 234 | -5.888% |
| 2026-04-17 | 10.9500 | 10.9500 | 10.8200 | 10.8200 | +17.226% | 5 | 234 | -9.889% |
| 2026-04-08 | 9.4000 | 9.4000 | 9.2300 | 9.2300 | +4.886% | 3 | 234 | +5.634% |
| 2026-03-26 | 9.4400 | 9.4400 | 8.8000 | 8.8000 | -7.368% | 3 | 231 | +10.795% |
| 2026-03-23 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +1.064% | 1 | 231 | +2.632% |
| 2026-03-19 | 9.5000 | 9.5000 | 9.4000 | 9.4000 | -6.000% | 2 | 230 | +3.723% |
| 2026-03-17 | 10.1500 | 10.1500 | 10.0000 | 10.0000 | -11.817% | 2 | 230 | -2.500% |
| 2026-03-11 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | +0.710% | 10 | 230 | -14.021% |
| 2026-03-10 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | +7.238% | 1 | 220 | -13.410% |
| 2026-03-05 | 10.0000 | 10.5000 | 10.0000 | 10.5000 | -2.326% | 10 | 219 | -7.143% |
| 2026-02-25 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +7.500% | 2 | 214 | -9.302% |
| 2026-02-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.007% | 1 | 214 | -2.500% |
| 2026-02-17 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -5.845% | 1 | 214 | -5.432% |
| 2026-02-11 | 10.9000 | 10.9500 | 10.9000 | 10.9500 | +0.551% | 2 | 213 | -10.959% |
| 2026-02-04 | 11.0000 | 11.0000 | 10.8900 | 10.8900 | -1.448% | 5 | 213 | -10.468% |
| 2026-02-03 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -10.887% | 2 | 217 | -11.765% |
| 2026-02-02 | 12.0200 | 12.4500 | 12.0200 | 12.4000 | +16.981% | 7 | 218 | -21.371% |
| 2026-01-30 | 10.5000 | 10.6000 | 10.5000 | 10.6000 | +7.071% | 2 | 212 | -8.019% |
| 2026-01-29 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -9.589% | 2 | 211 | -1.515% |
| 2026-01-27 | 10.7500 | 10.9500 | 10.7500 | 10.9500 | +3.302% | 52 | 210 | -10.959% |
| 2026-01-26 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +4.950% | 4 | 184 | -8.019% |
| 2026-01-22 | 9.7500 | 10.1000 | 9.0800 | 10.1000 | +21.687% | 66 | 184 | -3.465% |
| 2026-01-16 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +3.106% | 4 | 147 | +17.470% |
| 2026-01-13 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -5.848% | 30 | 147 | +21.118% |
| 2026-01-08 | 8.6000 | 8.6500 | 8.5000 | 8.5500 | +12.500% | 102 | 117 | +14.035% |
| 2026-01-02 | 7.6500 | 7.6500 | 7.6000 | 7.6000 | +0.662% | 2 | 66 | +28.289% |
| 2025-12-31 | 7.7000 | 7.7000 | 7.5500 | 7.5500 | -20.610% | 40 | 51 | +29.139% |
| 2025-12-10 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -8.558% | 1 | 51 | +2.524% |
| 2025-12-09 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +4.000% | 1 | 50 | -6.250% |
| 2025-12-08 | 10.1600 | 10.1600 | 10.0000 | 10.0000 | +1.523% | 17 | 49 | -2.500% |
| 2025-12-01 | 10.0000 | 10.0000 | 9.7000 | 9.8500 | -10.455% | 18 | 62 | -1.015% |
| 2025-11-28 | 9.4400 | 11.0000 | 9.2900 | 11.0000 | +31.579% | 36 | 63 | -11.364% |
| 2025-11-26 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -2.222% | 2 | 73 | +16.627% |
| 2025-11-25 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +6.875% | 10 | 73 | +14.035% |
| 2025-11-20 | 8.0000 | 8.2800 | 8.0000 | 8.0000 | -5.101% | 3 | 73 | +21.875% |
| 2025-11-18 | 8.3500 | 8.4300 | 8.3100 | 8.4300 | +6.038% | 327 | 72 | +15.658% |
| 2025-11-17 | 8.6000 | 8.6000 | 7.9500 | 7.9500 | -8.092% | 301 | 326 | +22.642% |
| 2025-11-13 | 9.1500 | 9.2100 | 8.6500 | 8.6500 | -19.907% | 40 | 29 | +12.717% |
| 2025-11-05 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +3.846% | 2 | 7 | -9.722% |
| 2025-10-17 | 10.3500 | 10.4000 | 10.3500 | 10.4000 | +5.157% | 2 | 5 | -6.250% |
| 2025-10-16 | 10.0800 | 10.0800 | 9.8900 | 9.8900 | -4.904% | 2 | 5 | -1.416% |
| 2025-10-15 | 10.3000 | 10.4000 | 10.3000 | 10.4000 | 0.000% | 2 | 3 | -6.250% |
| 2025-10-14 | 8.7000 | 10.4000 | 8.7000 | 10.4000 | -5.455% | 2 | 2 | -6.250% |
| 2025-10-10 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -10.204% | 1 | 1 | -11.364% |
| 2025-09-18 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +9.083% | 5 | 11 | -20.408% |
| 2025-09-15 | 11.0500 | 11.2300 | 11.0500 | 11.2300 | 0.000% | 6 | 6 | -13.179% |