GME280121P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.172% | 1 | 686 | 0.000% |
| 2026-09-28 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -6.452% | 4 | 682 | -5.172% |
| 2026-09-25 | 1.1500 | 1.2500 | 1.1300 | 1.2400 | -12.057% | 10 | 674 | -11.290% |
| 2026-09-24 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +27.027% | 1 | 674 | -21.986% |
| 2026-09-23 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -3.478% | 10 | 664 | -0.901% |
| 2026-09-22 | 1.2300 | 1.2300 | 1.1500 | 1.1500 | -8.000% | 15 | 672 | -4.348% |
| 2026-09-21 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -13.793% | 10 | 662 | -12.000% |
| 2026-09-11 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -7.051% | 10 | 672 | -24.138% |
| 2026-09-10 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -17.895% | 1 | 671 | -29.487% |
| 2026-08-14 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -1.042% | 3 | 671 | -42.105% |
| 2026-08-06 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -4.478% | 1 | 670 | -42.708% |
| 2026-08-04 | 2.0500 | 2.0500 | 2.0100 | 2.0100 | -1.951% | 11 | 661 | -45.274% |
| 2026-08-03 | 2.0100 | 2.0800 | 2.0100 | 2.0500 | +41.379% | 31 | 670 | -46.341% |
| 2026-07-21 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -12.121% | 10 | 662 | -24.138% |
| 2026-07-17 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +0.610% | 3 | 662 | -33.333% |
| 2026-06-24 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -3.529% | 1 | 663 | -32.927% |
| 2026-06-11 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +6.918% | 2 | 665 | -35.294% |
| 2026-06-03 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -18.462% | 20 | 645 | -30.818% |
| 2026-05-20 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | +5.405% | 7 | 652 | -43.590% |
| 2026-05-04 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -1.596% | 1 | 653 | -40.541% |
| 2026-05-01 | 1.7700 | 1.8800 | 1.7700 | 1.8800 | -26.275% | 6 | 653 | -41.489% |
| 2026-04-29 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +49.123% | 5 | 653 | -56.863% |
| 2026-04-28 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -0.581% | 24 | 653 | -35.673% |
| 2026-04-21 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +2.994% | 2 | 655 | -36.047% |
| 2026-04-17 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -1.765% | 10 | 655 | -34.132% |
| 2026-04-15 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -7.104% | 2 | 653 | -35.294% |
| 2026-04-14 | 1.8100 | 1.8300 | 1.8100 | 1.8300 | -1.613% | 10 | 643 | -39.891% |
| 2026-04-10 | 1.9500 | 2.7000 | 1.8600 | 1.8600 | -13.488% | 41 | 643 | -40.860% |
| 2026-03-26 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -6.926% | 11 | 682 | -48.837% |
| 2026-03-19 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +0.435% | 15 | 693 | -52.381% |
| 2026-03-16 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +2.222% | 1 | 708 | -52.174% |
| 2026-03-09 | 2.1000 | 2.2500 | 2.1000 | 2.2500 | -1.747% | 2 | 709 | -51.111% |
| 2026-03-02 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -3.376% | 1 | 710 | -51.965% |
| 2026-02-20 | 2.4000 | 2.4000 | 2.3000 | 2.3700 | +0.424% | 3 | 710 | -53.586% |
| 2026-02-17 | 2.4200 | 2.4800 | 2.3500 | 2.3600 | -3.673% | 112 | 710 | -53.390% |
| 2026-02-09 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +5.603% | 1 | 602 | -55.102% |
| 2026-02-06 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +5.936% | 1 | 603 | -52.586% |
| 2026-02-02 | 2.3700 | 2.3700 | 2.1900 | 2.1900 | -4.367% | 401 | 602 | -49.772% |
| 2026-01-30 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -13.585% | 1 | 325 | -51.965% |
| 2025-12-18 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -7.666% | 1 | 324 | -58.491% |
| 2025-12-15 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -8.889% | 8 | 323 | -61.672% |
| 2025-12-11 | 2.6500 | 3.1500 | 2.6500 | 3.1500 | +21.622% | 78 | 331 | -65.079% |
| 2025-12-10 | 1.9400 | 2.5900 | 1.9400 | 2.5900 | -2.264% | 6 | 330 | -57.529% |
| 2025-12-08 | 2.4200 | 2.6500 | 2.4200 | 2.6500 | -6.028% | 26 | 325 | -58.491% |
| 2025-12-05 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +29.954% | 15 | 300 | -60.993% |
| 2025-12-04 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -18.421% | 10 | 300 | -49.309% |
| 2025-12-01 | 2.7000 | 2.7000 | 2.6600 | 2.6600 | -2.920% | 2 | 290 | -58.647% |
| 2025-11-28 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -12.739% | 1 | 290 | -59.854% |
| 2025-11-21 | 3.3000 | 3.3000 | 2.3700 | 3.1400 | +10.563% | 33 | 290 | -64.968% |
| 2025-11-05 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +10.937% | 1 | 320 | -61.268% |
| 2025-11-04 | 2.5500 | 2.5600 | 2.5500 | 2.5600 | -6.569% | 22 | 319 | -57.031% |
| 2025-11-03 | 2.5500 | 2.7400 | 2.5500 | 2.7400 | +12.757% | 60 | 257 | -59.854% |
| 2025-10-31 | 2.6800 | 2.6800 | 2.4300 | 2.4300 | -6.538% | 20 | 257 | -54.733% |
| 2025-10-30 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +8.787% | 3 | 247 | -57.692% |
| 2025-10-29 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 0.000% | 10 | 247 | -53.975% |
| 2025-10-24 | 2.5600 | 2.5600 | 2.3900 | 2.3900 | -11.481% | 20 | 237 | -53.975% |
| 2025-10-23 | 2.6100 | 2.7000 | 2.6100 | 2.7000 | +13.445% | 388 | 217 | -59.259% |
| 2025-10-20 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -1.245% | 20 | 391 | -53.782% |
| 2025-10-17 | 2.3900 | 2.4100 | 2.3900 | 2.4100 | +0.417% | 11 | 381 | -54.357% |
| 2025-10-16 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | +5.263% | 175 | 381 | -54.167% |
| 2025-10-15 | 2.4000 | 2.4000 | 2.2800 | 2.2800 | -1.299% | 200 | 207 | -51.754% |
| 2025-10-09 | 2.2800 | 2.3100 | 2.2800 | 2.3100 | -10.465% | 6 | 10 | -52.381% |
| 2025-10-07 | 3.3800 | 3.3800 | 2.2500 | 2.5800 | +28.358% | 4 | 4 | -57.364% |
| 2025-10-02 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -1.951% | 1 | 26 | -45.274% |
| 2025-10-01 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +0.985% | 1 | 25 | -46.341% |
| 2025-09-30 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -2.404% | 1 | 24 | -45.813% |
| 2025-09-29 | 2.1400 | 2.1400 | 2.0800 | 2.0800 | +1.961% | 12 | 23 | -47.115% |
| 2025-09-26 | 2.0900 | 2.0900 | 2.0400 | 2.0400 | -4.673% | 2 | 25 | -46.078% |
| 2025-09-25 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +7.538% | 1 | 24 | -48.598% |
| 2025-09-23 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -4.785% | 1 | 23 | -44.724% |
| 2025-09-22 | 2.0100 | 2.0900 | 2.0100 | 2.0900 | 0.000% | 3 | 22 | -47.368% |
| 2025-09-19 | 2.0500 | 2.0900 | 2.0500 | 2.0900 | +5.025% | 2 | 23 | -47.368% |
| 2025-09-18 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -9.955% | 1 | 22 | -44.724% |
| 2025-09-17 | 2.1700 | 2.2100 | 2.1700 | 2.2100 | +2.315% | 6 | 21 | -50.226% |
| 2025-09-16 | 2.1900 | 2.1900 | 2.1600 | 2.1600 | 0.000% | 15 | 15 | -49.074% |