GME280121P00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 1 | 1,981 | 0.000% |
| 2026-09-30 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 1 | 1,980 | 0.000% |
| 2026-09-29 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -17.391% | 14 | 1,966 | +2.632% |
| 2026-09-17 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | -11.538% | 170 | 1,796 | -15.217% |
| 2026-09-15 | 0.5200 | 0.5300 | 0.4700 | 0.5200 | +1.961% | 129 | 1,798 | -25.000% |
| 2026-09-09 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -27.143% | 10 | 1,788 | -23.529% |
| 2026-08-24 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 10 | 1,778 | -44.286% |
| 2026-08-19 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +11.111% | 10 | 1,768 | -44.286% |
| 2026-08-11 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +3.279% | 7 | 1,768 | -38.095% |
| 2026-08-10 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -16.438% | 20 | 1,748 | -36.066% |
| 2026-08-03 | 0.6500 | 0.7500 | 0.6000 | 0.7300 | +37.736% | 181 | 1,681 | -46.575% |
| 2026-07-27 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | -3.636% | 129 | 1,552 | -26.415% |
| 2026-07-24 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 1,551 | -29.091% |
| 2026-07-23 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 2 | 1,549 | -29.091% |
| 2026-07-21 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | 0.000% | 145 | 1,406 | -29.091% |
| 2026-07-20 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +1.852% | 1 | 1,405 | -29.091% |
| 2026-07-17 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -1.818% | 1 | 1,406 | -27.778% |
| 2026-07-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 3 | 1,403 | -29.091% |
| 2026-07-15 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 1,402 | -29.091% |
| 2026-07-09 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 2 | 1,400 | -29.091% |
| 2026-07-07 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | -40.000% | 941 | 555 | -35.000% |
| 2026-07-06 | 0.6600 | 1.0000 | 0.6600 | 1.0000 | +72.414% | 25 | 555 | -61.000% |
| 2026-07-02 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 3 | 555 | -32.759% |
| 2026-06-25 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 555 | -35.000% |
| 2026-06-17 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | -7.692% | 57 | 500 | -35.000% |
| 2026-06-16 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +6.557% | 1 | 500 | -40.000% |
| 2026-06-15 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -18.667% | 1 | 500 | -36.066% |
| 2026-05-29 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -14.773% | 10 | 490 | -48.000% |
| 2026-05-11 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +17.333% | 5 | 485 | -55.682% |
| 2026-05-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -16.667% | 3 | 485 | -48.000% |
| 2026-05-04 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | -3.226% | 210 | 628 | -56.667% |
| 2026-04-30 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +5.682% | 25 | 608 | -58.065% |
| 2026-04-29 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | +11.392% | 130 | 486 | -55.682% |
| 2026-04-23 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | -4.819% | 5 | 481 | -50.633% |
| 2026-04-15 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -15.306% | 1 | 481 | -53.012% |
| 2026-04-14 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +1.031% | 2 | 482 | -60.204% |
| 2026-04-07 | 1.0300 | 1.0300 | 0.9700 | 0.9700 | -28.148% | 2 | 482 | -59.794% |
| 2026-03-24 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +26.168% | 1 | 482 | -71.111% |
| 2026-03-23 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -27.703% | 1 | 482 | -63.551% |
| 2026-03-19 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -41.036% | 1 | 482 | -73.649% |
| 2026-03-18 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +105.738% | 1 | 482 | -84.462% |
| 2026-03-17 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +22.000% | 1 | 482 | -68.033% |
| 2026-03-16 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | -13.043% | 4 | 482 | -61.000% |
| 2026-03-10 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +2.679% | 1 | 484 | -66.087% |
| 2026-02-24 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -2.609% | 1 | 484 | -65.179% |
| 2026-02-23 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +1.770% | 1 | 484 | -66.087% |
| 2026-02-20 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -28.931% | 1 | 484 | -65.487% |
| 2026-02-12 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +9.655% | 1 | 484 | -75.472% |
| 2026-02-09 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -27.136% | 1 | 484 | -73.103% |
| 2026-02-05 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +116.304% | 1 | 484 | -80.402% |
| 2026-02-02 | 1.2400 | 1.2400 | 0.9200 | 0.9200 | -25.203% | 3 | 484 | -57.609% |
| 2026-01-30 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -58.305% | 1 | 484 | -68.293% |
| 2026-01-26 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +26.609% | 1 | 484 | -86.780% |
| 2026-01-21 | 1.2000 | 2.3300 | 1.2000 | 2.3300 | +90.984% | 2 | 484 | -83.262% |
| 2026-01-13 | 1.1600 | 1.2200 | 1.1600 | 1.2200 | -14.685% | 3 | 484 | -68.033% |
| 2026-01-02 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -10.063% | 200 | 481 | -72.727% |
| 2025-12-02 | 1.5900 | 1.5900 | 1.5100 | 1.5900 | +15.217% | 3 | 281 | -75.472% |
| 2025-11-17 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +8.661% | 1 | 280 | -71.739% |
| 2025-11-12 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +5.833% | 1 | 279 | -69.291% |
| 2025-11-03 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +6.195% | 1 | 278 | -67.500% |
| 2025-10-28 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | -34.302% | 201 | 278 | -65.487% |
| 2025-10-27 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +44.538% | 2 | 76 | -77.326% |
| 2025-10-23 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.000% | 1 | 76 | -67.227% |
| 2025-10-22 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | +25.263% | 2 | 75 | -67.227% |
| 2025-10-13 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -19.492% | 2 | 74 | -58.947% |
| 2025-10-09 | 1.1400 | 1.1800 | 0.9500 | 1.1800 | -2.479% | 76 | 74 | -66.949% |
| 2025-10-08 | 1.3200 | 1.5000 | 1.2100 | 1.2100 | +26.042% | 5 | 3 | -67.769% |
| 2025-10-02 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.000% | 2 | 55 | -59.375% |
| 2025-10-01 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.000% | 2 | 53 | -59.375% |
| 2025-09-30 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +4.167% | 1 | 51 | -61.000% |
| 2025-09-29 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -13.514% | 1 | 51 | -59.375% |
| 2025-09-22 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | +18.085% | 5 | 50 | -64.865% |
| 2025-09-16 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -18.261% | 40 | 45 | -58.511% |
| 2025-09-15 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 5 | 5 | -66.087% |