GME280121P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.1900 | 5.1900 | 5.1800 | 5.1800 | +5.499% | 6 | 1,192 | 0.000% |
| 2026-10-05 | 4.9000 | 4.9100 | 4.9000 | 4.9100 | -7.358% | 6 | 1,192 | +5.499% |
| 2026-10-01 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.636% | 1 | 1,192 | -2.264% |
| 2026-09-29 | 5.3500 | 5.5000 | 5.3500 | 5.5000 | +7.422% | 11 | 1,202 | -5.818% |
| 2026-09-24 | 5.4500 | 5.4500 | 5.1000 | 5.1200 | -1.158% | 8 | 1,204 | +1.172% |
| 2026-09-22 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -19.565% | 96 | 1,204 | 0.000% |
| 2026-09-15 | 5.9500 | 6.4400 | 5.9500 | 6.4400 | +5.057% | 4 | 1,203 | -19.565% |
| 2026-09-14 | 6.4000 | 6.4000 | 6.1300 | 6.1300 | -22.601% | 21 | 1,223 | -15.498% |
| 2026-09-01 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -4.922% | 192 | 1,227 | -34.596% |
| 2026-08-25 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +2.209% | 2 | 1,227 | -37.815% |
| 2026-08-03 | 7.5000 | 8.1500 | 7.5000 | 8.1500 | +38.370% | 40 | 1,190 | -36.442% |
| 2026-07-02 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -7.969% | 2 | 1,192 | -12.054% |
| 2026-06-09 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +0.156% | 20 | 1,197 | -19.063% |
| 2026-06-03 | 6.4400 | 6.4400 | 6.3900 | 6.3900 | -11.862% | 3 | 1,195 | -18.936% |
| 2026-06-02 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +5.072% | 2 | 1,195 | -28.552% |
| 2026-05-26 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -0.719% | 1 | 1,195 | -24.928% |
| 2026-05-20 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -1.418% | 1 | 1,195 | -25.468% |
| 2026-05-19 | 7.0500 | 7.0600 | 7.0200 | 7.0500 | -0.704% | 201 | 995 | -26.525% |
| 2026-05-18 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -1.526% | 1 | 995 | -27.042% |
| 2026-05-15 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +4.493% | 1 | 995 | -28.155% |
| 2026-05-12 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +14.050% | 1 | 995 | -24.928% |
| 2026-05-07 | 6.1500 | 6.1500 | 6.0500 | 6.0500 | +1.681% | 90 | 995 | -14.380% |
| 2026-05-06 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -2.459% | 2 | 993 | -12.941% |
| 2026-05-05 | 6.2500 | 6.3700 | 6.0400 | 6.1000 | -2.866% | 42 | 978 | -15.082% |
| 2026-05-04 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +12.545% | 1 | 979 | -17.516% |
| 2026-05-01 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -1.239% | 1 | 979 | -7.168% |
| 2026-04-30 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +2.727% | 2 | 979 | -8.319% |
| 2026-04-23 | 5.3700 | 5.7500 | 5.3700 | 5.5000 | -1.257% | 22 | 999 | -5.818% |
| 2026-04-22 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -0.536% | 1 | 998 | -7.002% |
| 2026-04-17 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +2.377% | 6 | 998 | -7.500% |
| 2026-04-16 | 5.4100 | 5.4700 | 5.4100 | 5.4700 | -13.175% | 6 | 998 | -5.302% |
| 2026-04-07 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -4.545% | 1 | 998 | -17.778% |
| 2026-03-24 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +1.695% | 1 | 997 | -21.515% |
| 2026-03-23 | 6.3000 | 6.5700 | 6.3000 | 6.4900 | -12.886% | 57 | 996 | -20.185% |
| 2026-03-19 | 5.5300 | 7.4500 | 5.5300 | 7.4500 | +14.615% | 50 | 1,042 | -30.470% |
| 2026-03-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 3 | 1,092 | -20.308% |
| 2026-03-13 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 1 | 1,089 | -20.308% |
| 2026-03-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +2.201% | 1 | 1,089 | -20.308% |
| 2026-03-05 | 6.8500 | 6.9000 | 6.3600 | 6.3600 | -31.979% | 14 | 1,089 | -18.553% |
| 2026-03-03 | 7.0800 | 9.3500 | 7.0800 | 9.3500 | +30.769% | 220 | 1,089 | -44.599% |
| 2026-03-02 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +3.623% | 121 | 869 | -27.552% |
| 2026-02-20 | 6.4000 | 6.9000 | 6.4000 | 6.9000 | -1.989% | 236 | 788 | -24.928% |
| 2026-02-10 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -9.744% | 20 | 553 | -26.420% |
| 2026-02-09 | 7.3200 | 8.3400 | 7.3100 | 7.8000 | -3.704% | 480 | 573 | -33.590% |
| 2026-02-05 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +20.000% | 32 | 134 | -36.049% |
| 2026-01-30 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +2.273% | 25 | 134 | -23.259% |
| 2026-01-29 | 6.8200 | 6.8200 | 6.6000 | 6.6000 | -13.158% | 6 | 134 | -21.515% |
| 2026-01-13 | 7.5000 | 7.6000 | 7.4500 | 7.6000 | 0.000% | 22 | 134 | -31.842% |
| 2026-01-09 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -6.748% | 20 | 154 | -31.842% |
| 2025-12-30 | 8.0500 | 8.1500 | 8.0500 | 8.1500 | +9.249% | 6 | 154 | -36.442% |
| 2025-12-18 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -2.484% | 1 | 155 | -30.563% |
| 2025-12-05 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -1.290% | 1 | 155 | -32.288% |
| 2025-12-04 | 7.8000 | 7.8000 | 7.7500 | 7.7500 | +1.974% | 9 | 155 | -33.161% |
| 2025-11-26 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -15.556% | 1 | 147 | -31.842% |
| 2025-11-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -2.174% | 1 | 147 | -42.444% |
| 2025-11-19 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +8.235% | 1 | 146 | -43.696% |
| 2025-11-17 | 8.9300 | 8.9300 | 8.5000 | 8.5000 | 0.000% | 3 | 145 | -39.059% |
| 2025-11-14 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +1.190% | 1 | 144 | -39.059% |
| 2025-11-13 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +1.205% | 1 | 144 | -38.333% |
| 2025-11-12 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -1.775% | 2 | 144 | -37.590% |
| 2025-11-10 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +3.049% | 25 | 144 | -38.698% |
| 2025-11-04 | 8.3500 | 8.3500 | 8.2000 | 8.2000 | +1.235% | 2 | 144 | -36.829% |
| 2025-10-22 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +10.204% | 20 | 144 | -36.049% |
| 2025-10-21 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 0.000% | 10 | 144 | -29.524% |
| 2025-10-16 | 7.1000 | 7.3500 | 7.1000 | 7.3500 | -0.541% | 5 | 144 | -29.524% |
| 2025-10-14 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | +4.085% | 1 | 144 | -29.905% |
| 2025-10-10 | 7.0900 | 7.1000 | 7.0500 | 7.1000 | -5.585% | 27 | 143 | -27.042% |
| 2025-10-09 | 7.1400 | 7.7400 | 7.1400 | 7.5200 | +4.444% | 92 | 116 | -31.117% |
| 2025-10-08 | 7.6000 | 7.6000 | 7.2000 | 7.2000 | +8.271% | 64 | 34 | -28.056% |
| 2025-10-07 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +15.652% | 2 | 2 | -22.105% |
| 2025-10-02 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -1.709% | 2 | 240 | -9.913% |
| 2025-10-01 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -2.500% | 2 | 238 | -11.453% |
| 2025-09-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.627% | 1 | 238 | -13.667% |
| 2025-09-26 | 5.8300 | 5.8500 | 5.7800 | 5.7900 | -1.195% | 250 | 237 | -10.535% |
| 2025-09-24 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | +7.326% | 1 | 287 | -11.604% |
| 2025-09-23 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -9.603% | 50 | 286 | -5.128% |
| 2025-09-22 | 5.8000 | 6.2000 | 5.8000 | 6.0400 | +3.425% | 127 | 236 | -14.238% |
| 2025-09-19 | 5.8500 | 5.8500 | 5.8400 | 5.8400 | +0.344% | 21 | 132 | -11.301% |
| 2025-09-18 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +1.748% | 100 | 111 | -10.997% |
| 2025-09-16 | 6.0000 | 6.0000 | 5.7200 | 5.7200 | 0.000% | 11 | 11 | -9.441% |