GME280121P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 6.4500 | 6.4500 | 6.4400 | 6.4400 | +6.446% | 6 | 341 | 0.000% |
| 2026-10-05 | 6.0400 | 6.0800 | 6.0300 | 6.0500 | -6.780% | 16 | 330 | +6.446% |
| 2026-10-02 | 6.6500 | 6.6500 | 6.4900 | 6.4900 | +1.406% | 2 | 330 | -0.770% |
| 2026-10-01 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -8.962% | 5 | 330 | +0.625% |
| 2026-09-25 | 7.0100 | 7.0300 | 7.0100 | 7.0300 | -14.268% | 10 | 320 | -8.393% |
| 2026-06-08 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +5.806% | 25 | 345 | -21.463% |
| 2026-06-03 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +4.871% | 35 | 345 | -16.903% |
| 2026-05-07 | 7.3500 | 7.3900 | 7.3000 | 7.3900 | +0.956% | 92 | 306 | -12.855% |
| 2026-05-05 | 7.2300 | 7.3300 | 7.2300 | 7.3200 | -8.500% | 4 | 307 | -12.022% |
| 2026-05-04 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +11.888% | 2 | 307 | -19.500% |
| 2026-04-29 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +6.876% | 15 | 292 | -9.930% |
| 2026-04-24 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | +0.602% | 1 | 292 | -3.737% |
| 2026-04-21 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -3.623% | 1 | 293 | -3.158% |
| 2026-04-20 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +3.759% | 1 | 293 | -6.667% |
| 2026-04-16 | 6.6400 | 6.6600 | 6.5300 | 6.6500 | -4.591% | 54 | 320 | -3.158% |
| 2026-04-15 | 6.9000 | 7.0100 | 6.7000 | 6.9700 | +2.802% | 22 | 310 | -7.604% |
| 2026-04-14 | 6.9700 | 6.9700 | 6.7200 | 6.7800 | -5.439% | 99 | 306 | -5.015% |
| 2026-04-10 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | +0.140% | 3 | 306 | -10.181% |
| 2026-04-07 | 7.2000 | 7.2000 | 7.1600 | 7.1600 | -1.918% | 3 | 303 | -10.056% |
| 2026-04-02 | 7.4000 | 7.5500 | 7.3000 | 7.3000 | +0.275% | 5 | 295 | -11.781% |
| 2026-03-31 | 7.6000 | 7.6000 | 7.2800 | 7.2800 | -3.191% | 6 | 295 | -11.538% |
| 2026-03-27 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -0.265% | 1 | 289 | -14.362% |
| 2026-03-25 | 7.8100 | 7.8100 | 7.5400 | 7.5400 | -6.219% | 3 | 289 | -14.589% |
| 2026-03-11 | 7.9000 | 8.1600 | 7.9000 | 8.0400 | +5.374% | 3 | 288 | -19.900% |
| 2026-03-10 | 7.5500 | 7.6300 | 7.4800 | 7.6300 | -10.235% | 6 | 287 | -15.596% |
| 2026-03-05 | 8.1000 | 8.5000 | 8.1000 | 8.5000 | +6.250% | 4 | 284 | -24.235% |
| 2026-03-03 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -0.621% | 33 | 282 | -19.500% |
| 2026-03-02 | 8.4000 | 8.4000 | 8.0500 | 8.0500 | -6.504% | 21 | 281 | -20.000% |
| 2026-02-20 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | +1.893% | 71 | 301 | -25.203% |
| 2026-02-17 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -2.312% | 79 | 230 | -23.787% |
| 2026-02-09 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +8.125% | 80 | 151 | -25.549% |
| 2026-02-03 | 8.1500 | 8.1500 | 8.0000 | 8.0000 | -6.433% | 45 | 71 | -19.500% |
| 2026-01-30 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +5.556% | 10 | 26 | -24.678% |
| 2026-01-22 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -5.814% | 10 | 28 | -20.494% |
| 2026-01-08 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -8.021% | 30 | 38 | -25.116% |
| 2026-01-02 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +10.000% | 20 | 27 | -31.123% |
| 2025-12-08 | 8.7000 | 8.7000 | 8.5000 | 8.5000 | -4.494% | 2 | 8 | -24.235% |
| 2025-12-01 | 9.0000 | 9.0000 | 8.6500 | 8.9000 | +7.879% | 3 | 7 | -27.640% |
| 2025-10-16 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 0.000% | 1 | 6 | -21.939% |
| 2025-10-08 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +32.424% | 5 | 5 | -21.939% |
| 2025-10-02 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -9.710% | 3 | 5 | +3.371% |
| 2025-09-30 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -0.719% | 3 | 5 | -6.667% |
| 2025-09-22 | 6.6500 | 6.9500 | 6.6500 | 6.9500 | 0.000% | 2 | 2 | -7.338% |