GME280121C00008000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.10 | 17.10 | 17.10 | 17.10 | +5.231% | 35 | 188 | 0.000% |
| 2026-09-25 | 16.50 | 16.50 | 16.21 | 16.25 | -7.932% | 10 | 179 | +5.231% |
| 2026-09-24 | 17.65 | 17.65 | 17.65 | 17.65 | +41.200% | 10 | 170 | -3.116% |
| 2026-09-09 | 12.50 | 12.50 | 12.50 | 12.50 | +2.965% | 5 | 170 | +36.800% |
| 2026-09-04 | 12.14 | 12.14 | 12.14 | 12.14 | -0.492% | 3 | 167 | +40.857% |
| 2026-09-03 | 12.20 | 12.20 | 12.20 | 12.20 | +10.909% | 2 | 167 | +40.164% |
| 2026-08-26 | 11.00 | 11.00 | 11.00 | 11.00 | -6.383% | 1 | 166 | +55.455% |
| 2026-08-10 | 12.20 | 12.20 | 11.60 | 11.75 | -3.213% | 7 | 166 | +45.532% |
| 2026-08-05 | 12.14 | 12.14 | 12.14 | 12.14 | -16.276% | 1 | 165 | +40.857% |
| 2026-07-08 | 14.50 | 14.50 | 14.50 | 14.50 | -5.229% | 20 | 185 | +17.931% |
| 2026-06-10 | 15.00 | 15.30 | 15.00 | 15.30 | +3.378% | 9 | 185 | +11.765% |
| 2026-05-26 | 14.80 | 14.80 | 14.80 | 14.80 | -0.671% | 10 | 175 | +15.541% |
| 2026-05-22 | 14.90 | 14.90 | 14.90 | 14.90 | +2.688% | 12 | 169 | +14.765% |
| 2026-05-19 | 14.65 | 14.65 | 14.51 | 14.51 | -2.290% | 4 | 169 | +17.850% |
| 2026-05-13 | 14.85 | 14.85 | 14.85 | 14.85 | -10.272% | 1 | 168 | +15.152% |
| 2026-05-08 | 16.70 | 16.70 | 16.55 | 16.55 | -8.056% | 34 | 192 | +3.323% |
| 2026-04-24 | 18.00 | 18.00 | 18.00 | 18.00 | +12.570% | 1 | 193 | -5.000% |
| 2026-03-31 | 16.08 | 16.08 | 15.99 | 15.99 | -1.357% | 3 | 193 | +6.942% |
| 2026-03-26 | 16.21 | 16.21 | 16.21 | 16.21 | -3.339% | 1 | 195 | +5.490% |
| 2026-03-25 | 16.77 | 16.77 | 16.77 | 16.77 | +3.519% | 1 | 194 | +1.968% |
| 2026-03-23 | 16.20 | 16.20 | 16.20 | 16.20 | -2.233% | 1 | 193 | +5.556% |
| 2026-03-20 | 16.57 | 16.57 | 16.57 | 16.57 | -5.043% | 1 | 192 | +3.199% |
| 2026-03-16 | 17.45 | 17.45 | 17.45 | 17.45 | 0.000% | 1 | 191 | -2.006% |
| 2026-03-06 | 17.45 | 17.45 | 17.45 | 17.45 | -0.286% | 1 | 190 | -2.006% |
| 2026-02-19 | 17.50 | 17.50 | 17.50 | 17.50 | +2.941% | 1 | 189 | -2.286% |
| 2026-02-18 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 1 | 188 | +0.588% |
| 2026-02-17 | 17.00 | 17.00 | 17.00 | 17.00 | -9.574% | 1 | 187 | +0.588% |
| 2026-02-06 | 18.75 | 18.80 | 18.75 | 18.80 | -1.571% | 2 | 187 | -9.043% |
| 2026-02-02 | 18.90 | 19.10 | 18.85 | 19.10 | +6.111% | 73 | 186 | -10.471% |
| 2026-01-27 | 17.70 | 18.00 | 17.70 | 18.00 | +8.108% | 74 | 223 | -5.000% |
| 2026-01-22 | 16.70 | 16.70 | 16.30 | 16.65 | +13.652% | 122 | 236 | +2.703% |
| 2026-01-14 | 14.70 | 14.70 | 14.65 | 14.65 | -2.333% | 2 | 258 | +16.724% |
| 2026-01-09 | 15.05 | 15.05 | 14.90 | 15.00 | +0.671% | 44 | 259 | +14.000% |
| 2026-01-07 | 15.00 | 15.00 | 14.90 | 14.90 | +9.559% | 2 | 276 | +14.765% |
| 2026-01-02 | 13.80 | 14.05 | 13.60 | 13.60 | -1.091% | 102 | 276 | +25.735% |
| 2025-12-31 | 13.60 | 13.75 | 13.60 | 13.75 | -1.786% | 11 | 331 | +24.364% |
| 2025-12-30 | 14.00 | 14.00 | 14.00 | 14.00 | -5.660% | 3 | 331 | +22.143% |
| 2025-12-23 | 14.84 | 14.84 | 14.84 | 14.84 | -5.778% | 2 | 331 | +15.229% |
| 2025-12-10 | 15.75 | 15.75 | 15.75 | 15.75 | -5.970% | 14 | 331 | +8.571% |
| 2025-12-09 | 16.75 | 16.75 | 16.75 | 16.75 | +1.515% | 1 | 331 | +2.090% |
| 2025-12-05 | 16.50 | 16.50 | 16.50 | 16.50 | +3.125% | 29 | 330 | +3.636% |
| 2025-12-04 | 16.00 | 16.00 | 16.00 | 16.00 | -2.141% | 5 | 330 | +6.875% |
| 2025-12-01 | 16.10 | 16.35 | 16.10 | 16.35 | +0.307% | 2 | 335 | +4.587% |
| 2025-11-28 | 16.20 | 16.30 | 16.20 | 16.30 | +11.111% | 2 | 336 | +4.908% |
| 2025-11-25 | 14.50 | 14.67 | 14.50 | 14.67 | -0.878% | 2 | 336 | +16.564% |
| 2025-11-20 | 14.80 | 14.80 | 14.80 | 14.80 | +2.778% | 1 | 336 | +15.541% |
| 2025-11-14 | 14.40 | 14.40 | 14.40 | 14.40 | -3.485% | 19 | 336 | +18.750% |
| 2025-11-12 | 15.00 | 15.00 | 14.88 | 14.92 | -2.484% | 19 | 336 | +14.611% |
| 2025-11-11 | 15.30 | 15.30 | 15.30 | 15.30 | -0.455% | 2 | 333 | +11.765% |
| 2025-11-06 | 15.37 | 15.37 | 15.37 | 15.37 | -12.472% | 3 | 333 | +11.256% |
| 2025-10-27 | 17.56 | 17.56 | 17.56 | 17.56 | +6.748% | 3 | 330 | -2.620% |
| 2025-10-16 | 16.30 | 16.45 | 16.30 | 16.45 | -1.791% | 4 | 330 | +3.951% |
| 2025-10-15 | 16.85 | 16.85 | 16.75 | 16.75 | +3.077% | 56 | 328 | +2.090% |
| 2025-10-14 | 16.25 | 16.25 | 16.25 | 16.25 | -2.402% | 2 | 299 | +5.231% |
| 2025-10-13 | 16.60 | 16.80 | 16.60 | 16.65 | -4.585% | 64 | 298 | +2.703% |
| 2025-10-09 | 17.85 | 18.20 | 17.40 | 17.45 | 0.000% | 547 | 264 | -2.006% |