GME280121P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -9.622% | 1 | 904 | 0.000% |
| 2026-09-28 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -2.676% | 4 | 900 | -9.622% |
| 2026-09-25 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +16.797% | 5 | 900 | -12.040% |
| 2026-09-24 | 2.6800 | 2.6800 | 2.5600 | 2.5600 | -5.185% | 7 | 895 | +2.734% |
| 2026-09-23 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | -9.699% | 5 | 895 | -2.593% |
| 2026-09-21 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -1.967% | 5 | 895 | -12.040% |
| 2026-09-18 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | +1.667% | 2 | 895 | -13.770% |
| 2026-09-17 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.832% | 1 | 896 | -12.333% |
| 2026-09-16 | 3.2500 | 3.2500 | 3.2200 | 3.2200 | -3.881% | 11 | 896 | -18.323% |
| 2026-09-15 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +4.037% | 180 | 896 | -21.493% |
| 2026-09-14 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | -23.333% | 6 | 894 | -18.323% |
| 2026-09-08 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | -2.098% | 4 | 897 | -37.381% |
| 2026-09-02 | 4.3000 | 4.3000 | 4.2900 | 4.2900 | -3.378% | 2 | 896 | -38.695% |
| 2026-09-01 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +0.452% | 2 | 896 | -40.766% |
| 2026-08-31 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -6.554% | 20 | 903 | -40.498% |
| 2026-08-25 | 4.6700 | 4.7300 | 4.6700 | 4.7300 | -0.421% | 3 | 902 | -44.397% |
| 2026-08-18 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +6.742% | 1 | 901 | -44.632% |
| 2026-08-14 | 4.4000 | 4.4500 | 4.4000 | 4.4500 | +3.730% | 8 | 898 | -40.899% |
| 2026-08-10 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -0.694% | 10 | 906 | -38.695% |
| 2026-08-07 | 4.2000 | 4.3200 | 4.2000 | 4.3200 | +2.857% | 216 | 783 | -39.120% |
| 2026-08-06 | 4.3600 | 4.3600 | 4.2000 | 4.2000 | -2.778% | 16 | 778 | -37.381% |
| 2026-08-05 | 4.4400 | 4.4400 | 4.3200 | 4.3200 | -6.087% | 50 | 753 | -39.120% |
| 2026-08-03 | 4.0000 | 4.6000 | 4.0000 | 4.6000 | +43.750% | 33 | 736 | -42.826% |
| 2026-07-28 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -7.246% | 4 | 740 | -17.813% |
| 2026-07-23 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +2.679% | 60 | 775 | -23.768% |
| 2026-07-22 | 3.3500 | 3.3600 | 3.3500 | 3.3600 | +3.385% | 8 | 775 | -21.726% |
| 2026-07-14 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -9.722% | 3 | 775 | -19.077% |
| 2026-07-09 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +5.572% | 1 | 775 | -26.944% |
| 2026-07-08 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +5.901% | 1 | 774 | -22.874% |
| 2026-07-02 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | -3.303% | 5 | 775 | -18.323% |
| 2026-07-01 | 3.4400 | 3.4400 | 3.3300 | 3.3300 | -4.035% | 54 | 776 | -21.021% |
| 2026-06-30 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -0.857% | 4 | 776 | -24.207% |
| 2026-06-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.915% | 15 | 791 | -24.857% |
| 2026-06-25 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -1.828% | 1 | 791 | -30.053% |
| 2026-06-23 | 3.8000 | 3.8300 | 3.8000 | 3.8300 | +5.801% | 3 | 792 | -31.332% |
| 2026-06-18 | 3.6100 | 3.6200 | 3.6100 | 3.6200 | -3.467% | 2 | 792 | -27.348% |
| 2026-06-17 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.351% | 10 | 792 | -29.867% |
| 2026-06-16 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +7.246% | 2 | 793 | -28.919% |
| 2026-06-15 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -8.000% | 1 | 792 | -23.768% |
| 2026-06-08 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -3.846% | 6 | 793 | -29.867% |
| 2026-06-05 | 3.8700 | 3.9000 | 3.8700 | 3.9000 | -2.500% | 17 | 792 | -32.564% |
| 2026-05-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.828% | 3 | 789 | -34.250% |
| 2026-05-28 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -1.519% | 1 | 788 | -32.391% |
| 2026-05-21 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -4.819% | 1 | 789 | -33.418% |
| 2026-05-18 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -2.353% | 1 | 788 | -36.627% |
| 2026-05-15 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +6.250% | 3 | 788 | -38.118% |
| 2026-05-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1 | 789 | -34.250% |
| 2026-05-11 | 3.7500 | 4.0000 | 3.7500 | 4.0000 | +6.667% | 13 | 789 | -34.250% |
| 2026-05-08 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +3.878% | 1 | 790 | -29.867% |
| 2026-05-07 | 3.6600 | 3.6700 | 3.6100 | 3.6100 | +3.143% | 4 | 789 | -27.147% |
| 2026-05-06 | 3.5400 | 3.5500 | 3.5000 | 3.5000 | -4.110% | 4 | 790 | -24.857% |
| 2026-05-04 | 3.6500 | 3.7500 | 3.4700 | 3.6500 | +8.309% | 8 | 786 | -27.945% |
| 2026-04-20 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +5.312% | 1 | 785 | -21.958% |
| 2026-04-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -4.762% | 1 | 786 | -17.813% |
| 2026-04-14 | 3.5100 | 3.5300 | 3.2000 | 3.3600 | -2.890% | 21 | 776 | -21.726% |
| 2026-04-13 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -3.889% | 30 | 746 | -23.988% |
| 2026-04-08 | 3.5500 | 3.6000 | 3.5100 | 3.6000 | -4.000% | 51 | 746 | -26.944% |
| 2026-04-06 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -1.316% | 1 | 746 | -29.867% |
| 2026-03-27 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 4 | 745 | -30.789% |
| 2026-03-25 | 3.0500 | 3.8000 | 3.0500 | 3.8000 | -13.242% | 60 | 745 | -30.789% |
| 2026-03-17 | 4.3900 | 4.3900 | 4.3800 | 4.3800 | +2.336% | 65 | 775 | -39.954% |
| 2026-03-16 | 4.0600 | 4.2800 | 1.6300 | 4.2800 | +14.133% | 155 | 840 | -38.551% |
| 2026-03-13 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.015% | 1 | 995 | -29.867% |
| 2026-03-09 | 4.8700 | 4.8700 | 3.9500 | 3.9900 | -15.287% | 11 | 995 | -34.085% |
| 2026-03-05 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +10.824% | 10 | 996 | -44.161% |
| 2026-02-26 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +3.659% | 88 | 1,006 | -38.118% |
| 2026-02-25 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -7.865% | 10 | 918 | -35.854% |
| 2026-02-17 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +3.488% | 1 | 918 | -40.899% |
| 2026-02-13 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -0.463% | 1 | 918 | -38.837% |
| 2026-02-12 | 5.1500 | 5.1500 | 4.3200 | 4.3200 | -30.880% | 140 | 918 | -39.120% |
| 2026-02-10 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -3.698% | 100 | 978 | -57.920% |
| 2026-02-09 | 4.2900 | 6.4900 | 4.2800 | 6.4900 | +47.500% | 89 | 878 | -59.476% |
| 2026-02-05 | 4.2200 | 4.4000 | 4.2200 | 4.4000 | +7.317% | 80 | 789 | -40.227% |
| 2026-02-04 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 1 | 739 | -35.854% |
| 2026-02-02 | 4.2100 | 4.2100 | 4.0000 | 4.0000 | -4.762% | 82 | 738 | -34.250% |
| 2026-01-30 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.110% | 10 | 706 | -37.381% |
| 2026-01-28 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +4.286% | 2 | 716 | -39.954% |
| 2026-01-26 | 4.5000 | 4.5000 | 4.0000 | 4.2000 | -3.448% | 164 | 716 | -37.381% |
| 2026-01-23 | 4.5600 | 4.5600 | 4.3500 | 4.3500 | -2.027% | 21 | 678 | -39.540% |
| 2026-01-22 | 4.3500 | 4.4400 | 4.3200 | 4.4400 | -2.632% | 4 | 657 | -40.766% |
| 2026-01-21 | 4.5000 | 4.5600 | 4.5000 | 4.5600 | +1.333% | 60 | 656 | -42.325% |
| 2026-01-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.255% | 1 | 657 | -41.556% |
| 2026-01-13 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -4.082% | 20 | 657 | -44.043% |
| 2026-01-08 | 4.8100 | 4.9000 | 4.8100 | 4.9000 | -7.547% | 2 | 657 | -46.327% |
| 2026-01-05 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +0.952% | 10 | 646 | -50.377% |
| 2025-12-29 | 5.1400 | 5.2500 | 5.1400 | 5.2500 | +2.941% | 10 | 646 | -49.905% |
| 2025-12-26 | 5.0700 | 5.1000 | 5.0700 | 5.1000 | 0.000% | 9 | 646 | -48.431% |
| 2025-12-24 | 5.1000 | 5.1000 | 5.0400 | 5.1000 | +3.030% | 4 | 651 | -48.431% |
| 2025-12-22 | 4.7000 | 4.9500 | 4.7000 | 4.9500 | -0.602% | 63 | 651 | -46.869% |
| 2025-12-19 | 4.8700 | 4.9800 | 4.8700 | 4.9800 | +3.320% | 2 | 656 | -47.189% |
| 2025-12-18 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -0.619% | 4 | 657 | -45.436% |
| 2025-12-17 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -4.528% | 13 | 661 | -45.773% |
| 2025-12-16 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -0.781% | 10 | 651 | -48.228% |
| 2025-12-12 | 5.3300 | 5.3300 | 5.1200 | 5.1200 | -0.583% | 2 | 651 | -48.633% |
| 2025-12-11 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -5.850% | 10 | 652 | -48.932% |
| 2025-12-10 | 4.8000 | 5.4700 | 4.8000 | 5.4700 | +12.090% | 3 | 652 | -51.920% |
| 2025-12-09 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +2.521% | 10 | 651 | -46.107% |
| 2025-12-08 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -6.667% | 20 | 641 | -44.748% |
| 2025-12-03 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 1 | 636 | -48.431% |
| 2025-12-02 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +3.659% | 1 | 636 | -48.431% |
| 2025-12-01 | 4.7500 | 4.9200 | 4.7500 | 4.9200 | -6.464% | 3 | 635 | -46.545% |
| 2025-11-26 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -2.412% | 1 | 636 | -50.000% |
| 2025-11-25 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -9.715% | 1 | 636 | -51.206% |
| 2025-11-24 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +5.664% | 2 | 637 | -55.946% |
| 2025-11-21 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | +1.254% | 8 | 635 | -53.451% |
| 2025-11-20 | 5.7400 | 5.7400 | 5.5800 | 5.5800 | +6.897% | 2 | 635 | -52.867% |
| 2025-11-19 | 5.6500 | 5.6500 | 5.2200 | 5.2200 | -10.000% | 5 | 634 | -49.617% |
| 2025-11-18 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +3.571% | 300 | 634 | -54.655% |
| 2025-11-17 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -1.754% | 300 | 638 | -53.036% |
| 2025-11-14 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +5.751% | 10 | 338 | -53.860% |
| 2025-11-13 | 5.3000 | 5.5700 | 5.2000 | 5.3900 | +4.660% | 26 | 348 | -51.206% |
| 2025-11-12 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -0.387% | 2 | 337 | -48.932% |
| 2025-11-11 | 5.5000 | 5.5000 | 5.1700 | 5.1700 | -3.364% | 32 | 337 | -49.130% |
| 2025-11-07 | 5.5000 | 5.8000 | 5.3500 | 5.3500 | -4.464% | 17 | 307 | -50.841% |
| 2025-11-06 | 5.2000 | 5.6000 | 5.2000 | 5.6000 | +7.692% | 2 | 295 | -53.036% |
| 2025-11-05 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -4.059% | 1 | 296 | -49.423% |
| 2025-11-04 | 6.0300 | 6.2000 | 5.4200 | 5.4200 | +2.846% | 204 | 295 | -51.476% |
| 2025-11-03 | 5.2300 | 5.4300 | 5.2300 | 5.2700 | -6.560% | 17 | 77 | -50.095% |
| 2025-10-27 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -4.407% | 1 | 76 | -53.369% |
| 2025-10-23 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +19.919% | 1 | 76 | -55.424% |
| 2025-10-22 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +11.818% | 1 | 75 | -46.545% |
| 2025-10-21 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.348% | 1 | 74 | -40.227% |
| 2025-10-20 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | +3.139% | 2 | 73 | -42.826% |
| 2025-10-15 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -0.889% | 10 | 71 | -41.031% |
| 2025-10-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.143% | 1 | 61 | -41.556% |
| 2025-10-07 | 4.2000 | 4.3200 | 4.0000 | 4.2000 | +14.130% | 102 | 60 | -37.381% |
| 2025-10-06 | 4.2000 | 4.2000 | 3.6800 | 3.6800 | +2.222% | 102 | 100 | -28.533% |
| 2025-10-02 | 3.5500 | 3.6000 | 3.4400 | 3.6000 | 0.000% | 280 | 1,785 | -26.944% |
| 2025-10-01 | 3.6500 | 3.7600 | 3.5000 | 3.6000 | -3.485% | 312 | 1,756 | -26.944% |
| 2025-09-30 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +2.192% | 100 | 1,675 | -29.491% |
| 2025-09-29 | 3.6100 | 3.7000 | 3.5700 | 3.6500 | 0.000% | 1,053 | 1,575 | -27.945% |
| 2025-09-26 | 3.9000 | 3.9000 | 3.6500 | 3.6500 | -6.410% | 510 | 1,163 | -27.945% |
| 2025-09-25 | 3.9000 | 3.9000 | 3.7500 | 3.9000 | +8.939% | 1,474 | 943 | -32.564% |
| 2025-09-24 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -3.243% | 1 | 206 | -26.536% |
| 2025-09-23 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +1.370% | 10 | 206 | -28.919% |
| 2025-09-22 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -3.947% | 100 | 202 | -27.945% |
| 2025-09-19 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | -2.314% | 100 | 102 | -30.789% |
| 2025-09-15 | 3.7000 | 3.8900 | 3.7000 | 3.8900 | 0.000% | 4 | 2 | -32.391% |