GME280121P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -3.250% | 10 | 847 | 0.000% |
| 2026-10-02 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | +0.503% | 5 | 846 | -3.250% |
| 2026-09-30 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -9.545% | 25 | 846 | -2.764% |
| 2026-09-25 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -5.376% | 5 | 841 | -12.045% |
| 2026-09-22 | 4.2300 | 4.6500 | 4.2300 | 4.6500 | +3.333% | 28 | 814 | -16.774% |
| 2026-09-17 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | -12.621% | 9 | 818 | -14.000% |
| 2026-09-11 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -8.850% | 40 | 818 | -24.854% |
| 2026-09-09 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -16.420% | 20 | 838 | -31.504% |
| 2026-08-20 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | +4.000% | 2 | 840 | -42.751% |
| 2026-08-19 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.562% | 5 | 840 | -40.462% |
| 2026-08-12 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +1.587% | 3 | 840 | -39.531% |
| 2026-08-11 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.800% | 2 | 840 | -38.571% |
| 2026-08-10 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +2.124% | 3 | 840 | -38.080% |
| 2026-08-06 | 6.4100 | 6.4100 | 6.0500 | 6.1200 | -1.290% | 27 | 835 | -36.765% |
| 2026-08-05 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +29.167% | 3 | 835 | -37.581% |
| 2026-07-29 | 4.8000 | 4.8500 | 4.8000 | 4.8000 | +1.053% | 32 | 834 | -19.375% |
| 2026-07-28 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -9.524% | 15 | 834 | -18.526% |
| 2026-07-09 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +3.960% | 1 | 835 | -26.286% |
| 2026-07-08 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +4.124% | 1 | 836 | -23.366% |
| 2026-07-02 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +0.414% | 1 | 836 | -20.206% |
| 2026-07-01 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -6.395% | 10 | 832 | -19.876% |
| 2026-06-30 | 4.9900 | 5.1600 | 4.9900 | 5.1600 | -5.321% | 3 | 832 | -25.000% |
| 2026-06-12 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +0.926% | 5 | 827 | -28.991% |
| 2026-06-05 | 5.4200 | 5.4300 | 5.4000 | 5.4000 | +2.857% | 5 | 827 | -28.333% |
| 2026-06-04 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -7.895% | 1 | 828 | -26.286% |
| 2026-05-29 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.724% | 10 | 828 | -32.105% |
| 2026-05-26 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +2.655% | 1 | 829 | -33.276% |
| 2026-05-22 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 0.000% | 1 | 829 | -31.504% |
| 2026-05-12 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +5.607% | 30 | 814 | -31.504% |
| 2026-05-11 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +2.490% | 1 | 814 | -27.664% |
| 2026-05-07 | 5.1000 | 5.2200 | 5.0300 | 5.2200 | +5.455% | 7 | 815 | -25.862% |
| 2026-05-05 | 5.5000 | 5.5000 | 4.8000 | 4.9500 | +2.062% | 192 | 898 | -21.818% |
| 2026-05-04 | 4.1500 | 4.8500 | 4.1500 | 4.8500 | +3.191% | 21 | 897 | -20.206% |
| 2026-04-30 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +5.856% | 1 | 897 | -17.660% |
| 2026-04-27 | 4.4600 | 4.4600 | 4.4400 | 4.4400 | -0.225% | 50 | 947 | -12.838% |
| 2026-04-23 | 4.4300 | 4.4500 | 4.4300 | 4.4500 | -1.111% | 50 | 977 | -13.034% |
| 2026-04-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.099% | 4 | 977 | -14.000% |
| 2026-04-17 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | +1.111% | 2 | 976 | -14.945% |
| 2026-04-16 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.273% | 1 | 975 | -14.000% |
| 2026-04-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.183% | 2 | 974 | -12.045% |
| 2026-04-14 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -6.200% | 1 | 973 | -17.484% |
| 2026-04-09 | 4.9000 | 5.0900 | 4.8500 | 5.0000 | +1.626% | 9 | 973 | -22.600% |
| 2026-04-08 | 4.9500 | 4.9500 | 4.8600 | 4.9200 | -6.107% | 51 | 968 | -21.341% |
| 2026-03-26 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +3.762% | 1 | 937 | -26.145% |
| 2026-03-25 | 5.0500 | 5.1000 | 5.0500 | 5.0500 | -8.680% | 507 | 936 | -23.366% |
| 2026-03-20 | 5.5000 | 5.5300 | 5.5000 | 5.5300 | +4.340% | 60 | 445 | -30.018% |
| 2026-03-18 | 5.3500 | 5.3500 | 5.2000 | 5.3000 | -3.986% | 207 | 479 | -26.981% |
| 2026-03-16 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 0.000% | 1 | 300 | -29.891% |
| 2026-03-13 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +4.151% | 1 | 299 | -29.891% |
| 2026-03-09 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -10.924% | 20 | 298 | -26.981% |
| 2026-03-03 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -1.490% | 6 | 298 | -34.958% |
| 2026-03-02 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +5.965% | 40 | 298 | -35.927% |
| 2026-02-25 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.213% | 25 | 258 | -32.105% |
| 2026-02-23 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -0.859% | 1 | 258 | -32.929% |
| 2026-02-12 | 6.0000 | 6.0000 | 5.7700 | 5.8200 | +2.105% | 61 | 257 | -33.505% |
| 2026-02-11 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +3.261% | 1 | 296 | -32.105% |
| 2026-02-09 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -0.361% | 1 | 297 | -29.891% |
| 2026-02-06 | 5.6200 | 5.6200 | 5.5400 | 5.5400 | -1.071% | 4 | 296 | -30.144% |
| 2026-02-05 | 5.8000 | 5.8000 | 5.6000 | 5.6000 | +1.083% | 32 | 294 | -30.893% |
| 2026-02-02 | 5.5200 | 5.5400 | 5.4100 | 5.5400 | -1.071% | 52 | 282 | -30.144% |
| 2026-01-30 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | -2.269% | 90 | 241 | -30.893% |
| 2026-01-29 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +3.993% | 1 | 168 | -32.461% |
| 2026-01-27 | 5.7500 | 5.7500 | 5.5100 | 5.5100 | -3.163% | 11 | 168 | -29.764% |
| 2026-01-26 | 5.5400 | 5.8000 | 5.4500 | 5.6900 | -1.043% | 94 | 158 | -31.986% |
| 2026-01-22 | 6.0000 | 6.0000 | 5.7500 | 5.7500 | -9.449% | 20 | 96 | -32.696% |
| 2026-01-12 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -5.224% | 25 | 104 | -39.055% |
| 2026-01-06 | 6.9000 | 6.9000 | 6.7000 | 6.7000 | -2.190% | 2 | 96 | -42.239% |
| 2026-01-05 | 6.9000 | 6.9000 | 6.8500 | 6.8500 | -2.837% | 3 | 95 | -43.504% |
| 2026-01-02 | 7.2000 | 7.2000 | 7.0500 | 7.0500 | +2.174% | 2 | 95 | -45.106% |
| 2025-12-30 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | +3.759% | 2 | 95 | -43.913% |
| 2025-12-10 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -1.481% | 1 | 95 | -41.805% |
| 2025-12-05 | 6.8900 | 6.8900 | 6.7500 | 6.7500 | +2.584% | 2 | 96 | -42.667% |
| 2025-12-04 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +1.231% | 2 | 94 | -41.185% |
| 2025-12-01 | 6.5900 | 6.5900 | 6.5000 | 6.5000 | -12.752% | 2 | 92 | -40.462% |
| 2025-11-20 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +0.676% | 1 | 91 | -48.054% |
| 2025-11-17 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 0.000% | 36 | 90 | -47.703% |
| 2025-11-14 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +1.648% | 4 | 90 | -47.703% |
| 2025-11-13 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +2.535% | 10 | 86 | -46.841% |
| 2025-11-11 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.873% | 10 | 86 | -45.493% |
| 2025-11-10 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | +0.137% | 1 | 76 | -47.059% |
| 2025-11-03 | 7.0000 | 7.3000 | 7.0000 | 7.3000 | +10.272% | 16 | 60 | -46.986% |
| 2025-10-31 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +4.252% | 10 | 60 | -41.541% |
| 2025-10-22 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +3.589% | 3 | 50 | -39.055% |
| 2025-10-21 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +0.492% | 1 | 48 | -36.868% |
| 2025-10-20 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.175% | 40 | 48 | -36.557% |
| 2025-10-14 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +3.618% | 5 | 8 | -38.571% |
| 2025-10-10 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +3.754% | 2 | 3 | -36.349% |
| 2025-10-09 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 0.000% | 1 | 1 | -33.959% |