GME280121P00008000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 40 | 2,743 | 0.000% |
| 2026-10-06 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 40 | 2,783 | 0.000% |
| 2026-10-01 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -3.448% | 40 | 2,823 | 0.000% |
| 2026-09-30 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +16.000% | 136 | 2,863 | -3.448% |
| 2026-09-24 | 0.3000 | 0.3000 | 0.2200 | 0.2500 | -16.667% | 90 | 2,923 | +12.000% |
| 2026-09-17 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | -3.226% | 170 | 2,753 | -6.667% |
| 2026-09-15 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | -8.824% | 53 | 2,753 | -9.677% |
| 2026-09-10 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +6.250% | 481 | 3,149 | -17.647% |
| 2026-09-09 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | -8.571% | 111 | 3,258 | -12.500% |
| 2026-09-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -16.667% | 1 | 3,257 | -20.000% |
| 2026-08-17 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +5.000% | 51 | 3,246 | -33.333% |
| 2026-08-13 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | +11.111% | 41 | 3,235 | -30.000% |
| 2026-08-11 | 0.3900 | 0.3900 | 0.3500 | 0.3600 | -10.000% | 179 | 3,235 | -22.222% |
| 2026-07-20 | 0.3800 | 0.4100 | 0.3700 | 0.4000 | -13.043% | 69 | 3,235 | -30.000% |
| 2026-06-25 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +17.949% | 1,600 | 2,061 | -39.130% |
| 2026-06-09 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 1 | 2,060 | -28.205% |
| 2026-06-08 | 0.4900 | 0.4900 | 0.3900 | 0.3900 | -22.000% | 61 | 2,109 | -28.205% |
| 2026-06-05 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +35.135% | 20 | 2,109 | -44.000% |
| 2026-06-04 | 0.4800 | 0.4800 | 0.3700 | 0.3700 | -11.905% | 16 | 2,113 | -24.324% |
| 2026-06-03 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -4.545% | 11 | 2,111 | -33.333% |
| 2026-06-02 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +4.762% | 1 | 2,110 | -36.364% |
| 2026-05-29 | 0.5000 | 0.5000 | 0.4200 | 0.4200 | -14.286% | 4 | 2,112 | -33.333% |
| 2026-05-28 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 1 | 2,111 | -42.857% |
| 2026-05-27 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.000% | 1 | 2,110 | -45.098% |
| 2026-05-26 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +4.082% | 1 | 2,109 | -45.098% |
| 2026-05-22 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 1 | 2,108 | -42.857% |
| 2026-05-21 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.000% | 1 | 2,107 | -45.098% |
| 2026-05-20 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -5.556% | 1 | 2,106 | -45.098% |
| 2026-05-19 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -10.000% | 1 | 2,105 | -48.148% |
| 2026-05-14 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +3.448% | 75 | 2,105 | -53.333% |
| 2026-05-13 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -6.452% | 1 | 2,104 | -51.724% |
| 2026-05-12 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +8.772% | 1 | 2,103 | -54.839% |
| 2026-05-11 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -1.724% | 1 | 2,102 | -50.877% |
| 2026-05-08 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +18.367% | 1 | 2,101 | -51.724% |
| 2026-05-06 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -22.222% | 1 | 2,100 | -42.857% |
| 2026-05-05 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +18.868% | 1 | 2,099 | -55.556% |
| 2026-05-04 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -10.169% | 1 | 2,098 | -47.170% |
| 2026-05-01 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -7.813% | 1 | 2,097 | -52.542% |
| 2026-04-30 | 0.5900 | 0.6400 | 0.5900 | 0.6400 | +25.490% | 21 | 2,116 | -56.250% |
| 2026-04-29 | 0.6900 | 0.6900 | 0.5100 | 0.5100 | -23.881% | 29 | 2,126 | -45.098% |
| 2026-04-16 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -12.987% | 1 | 2,125 | -58.209% |
| 2026-04-15 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +4.054% | 6 | 2,131 | -63.636% |
| 2026-04-06 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -6.329% | 1 | 2,131 | -62.162% |
| 2026-03-24 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +6.757% | 1 | 2,130 | -64.557% |
| 2026-03-20 | 0.8200 | 0.8200 | 0.7400 | 0.7400 | -56.977% | 31 | 2,129 | -62.162% |
| 2026-03-19 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +138.889% | 1 | 2,117 | -83.721% |
| 2026-03-18 | 0.8000 | 1.8500 | 0.7200 | 0.7200 | -22.581% | 5 | 2,116 | -61.111% |
| 2026-03-17 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -57.534% | 1 | 2,115 | -69.892% |
| 2026-03-13 | 1.5500 | 2.1900 | 0.7600 | 2.1900 | +58.696% | 34 | 2,114 | -87.215% |
| 2026-03-11 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +62.353% | 1 | 2,083 | -79.710% |
| 2026-03-09 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | -34.109% | 15 | 2,082 | -67.059% |
| 2026-03-06 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +46.591% | 1 | 2,071 | -78.295% |
| 2026-03-05 | 1.1900 | 1.1900 | 0.8800 | 0.8800 | +10.000% | 101 | 2,070 | -68.182% |
| 2026-03-03 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -2.439% | 100 | 2,069 | -65.000% |
| 2026-02-26 | 0.7900 | 0.8300 | 0.7900 | 0.8200 | 0.000% | 33 | 2,069 | -65.854% |
| 2026-02-25 | 0.8000 | 0.8300 | 0.7900 | 0.8200 | +6.494% | 19 | 2,071 | -65.854% |
| 2026-02-24 | 0.8300 | 0.8300 | 0.7700 | 0.7700 | 0.000% | 5 | 2,071 | -63.636% |
| 2026-02-23 | 0.9000 | 0.9000 | 0.7700 | 0.7700 | -4.938% | 20 | 2,071 | -63.636% |
| 2026-02-20 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -3.571% | 1 | 2,067 | -65.432% |
| 2026-02-19 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -57.143% | 1 | 2,066 | -66.667% |
| 2026-02-18 | 0.8800 | 1.9600 | 0.7800 | 1.9600 | +60.656% | 5 | 2,065 | -85.714% |
| 2026-02-17 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +46.988% | 1 | 2,063 | -77.049% |
| 2026-02-04 | 0.9600 | 0.9600 | 0.8300 | 0.8300 | -1.190% | 2 | 2,062 | -66.265% |
| 2026-02-02 | 0.9700 | 0.9800 | 0.8400 | 0.8400 | -53.333% | 4 | 2,062 | -66.667% |
| 2026-01-29 | 0.9900 | 1.8000 | 0.9200 | 1.8000 | +81.818% | 3 | 2,059 | -84.444% |
| 2026-01-28 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -60.870% | 1 | 2,058 | -71.717% |
| 2026-01-27 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +0.797% | 1 | 2,057 | -88.933% |
| 2026-01-26 | 0.8500 | 4.8600 | 0.8500 | 2.5100 | +139.048% | 1,187 | 2,056 | -88.845% |
| 2026-01-23 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -58.498% | 1 | 869 | -73.333% |
| 2026-01-22 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +194.186% | 1 | 868 | -88.933% |
| 2026-01-21 | 0.4700 | 0.9700 | 0.4700 | 0.8600 | 0.000% | 653 | 867 | -67.442% |
| 2026-01-20 | 1.9100 | 1.9100 | 0.8400 | 0.8600 | -69.065% | 5 | 295 | -67.442% |
| 2026-01-16 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +239.024% | 1 | 291 | -89.928% |
| 2026-01-15 | 1.2700 | 1.2700 | 0.8200 | 0.8200 | -71.329% | 3 | 291 | -65.854% |
| 2026-01-14 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +228.736% | 1 | 289 | -90.210% |
| 2026-01-13 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +38.095% | 1 | 288 | -67.816% |
| 2026-01-12 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -53.333% | 1 | 287 | -55.556% |
| 2026-01-09 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -2.174% | 1 | 286 | -79.259% |
| 2026-01-08 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -45.020% | 1 | 285 | -79.710% |
| 2026-01-07 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +134.579% | 1 | 284 | -88.845% |
| 2026-01-05 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +24.419% | 1 | 281 | -73.832% |
| 2025-12-31 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -6.522% | 1 | 281 | -67.442% |
| 2025-12-30 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -34.286% | 1 | 281 | -69.565% |
| 2025-12-29 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +52.174% | 1 | 280 | -80.000% |
| 2025-12-15 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -9.804% | 1 | 279 | -69.565% |
| 2025-12-12 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +9.677% | 1 | 278 | -72.549% |
| 2025-12-11 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -12.264% | 1 | 278 | -69.892% |
| 2025-12-10 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +1.923% | 1 | 278 | -73.585% |
| 2025-12-08 | 1.1900 | 1.1900 | 1.0400 | 1.0400 | -13.333% | 220 | 278 | -73.077% |
| 2025-12-02 | 1.2000 | 1.2000 | 1.0700 | 1.2000 | +33.333% | 21 | 58 | -76.667% |
| 2025-11-13 | 0.8700 | 0.9000 | 0.8200 | 0.9000 | -10.000% | 4 | 61 | -68.889% |
| 2025-11-12 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +21.951% | 50 | 60 | -72.000% |
| 2025-11-11 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +2.500% | 1 | 9 | -65.854% |
| 2025-11-03 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 1 | 9 | -65.000% |
| 2025-10-31 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +2.564% | 1 | 9 | -65.000% |
| 2025-10-29 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | +4.000% | 2 | 8 | -64.103% |
| 2025-10-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +4.167% | 1 | 7 | -62.667% |
| 2025-10-17 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +1.408% | 1 | 7 | -61.111% |
| 2025-10-16 | 0.6700 | 0.7100 | 0.6700 | 0.7100 | 0.000% | 6 | 6 | -60.563% |