GME280616C00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | +0.462% | 5 | 92 | 0.000% |
| 2026-09-22 | 13.0500 | 13.0500 | 13.0000 | 13.0000 | +39.335% | 15 | 107 | +0.462% |
| 2026-09-09 | 9.7000 | 9.7000 | 9.3300 | 9.3300 | +5.424% | 6 | 101 | +39.979% |
| 2026-09-03 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +14.935% | 5 | 101 | +47.571% |
| 2026-08-28 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -4.348% | 1 | 100 | +69.610% |
| 2026-08-27 | 7.6000 | 8.0500 | 7.6000 | 8.0500 | +3.205% | 31 | 75 | +62.236% |
| 2026-08-25 | 7.7500 | 7.8000 | 7.7500 | 7.8000 | -1.266% | 24 | 88 | +67.436% |
| 2026-08-24 | 7.9600 | 7.9600 | 7.9000 | 7.9000 | +3.268% | 46 | 124 | +65.316% |
| 2026-08-20 | 7.5700 | 7.7000 | 7.5700 | 7.6500 | -5.556% | 70 | 97 | +70.719% |
| 2026-08-19 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +4.516% | 25 | 72 | +61.235% |
| 2026-08-18 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -4.321% | 2 | 72 | +68.516% |
| 2026-08-17 | 8.2500 | 8.2500 | 8.0000 | 8.1000 | -10.000% | 3 | 72 | +61.235% |
| 2026-08-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.273% | 1 | 72 | +45.111% |
| 2026-08-04 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +1.970% | 5 | 67 | +48.409% |
| 2026-08-03 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -21.900% | 1 | 66 | +51.333% |
| 2026-06-05 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +3.756% | 25 | 66 | +18.190% |
| 2026-06-02 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -8.584% | 3 | 66 | +22.629% |
| 2026-05-22 | 11.6000 | 11.6500 | 11.6000 | 11.6500 | -5.285% | 2 | 67 | +12.103% |
| 2026-05-12 | 12.2500 | 12.3000 | 12.2500 | 12.3000 | -7.170% | 2 | 68 | +6.179% |
| 2026-05-08 | 13.3000 | 13.3000 | 13.2500 | 13.2500 | -3.986% | 40 | 48 | -1.434% |
| 2026-05-07 | 13.9000 | 13.9000 | 13.8000 | 13.8000 | -5.479% | 40 | 29 | -5.362% |
| 2026-04-21 | 14.7000 | 14.7000 | 14.6000 | 14.6000 | +0.690% | 2 | 28 | -10.548% |
| 2026-04-15 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +11.111% | 1 | 28 | -9.931% |
| 2026-04-07 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +3.984% | 1 | 28 | +0.077% |
| 2026-03-31 | 12.5000 | 12.6000 | 12.5000 | 12.5500 | -10.676% | 8 | 29 | +4.064% |
| 2026-02-12 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -2.431% | 2 | 36 | -7.046% |
| 2026-02-11 | 14.2500 | 14.4000 | 14.2500 | 14.4000 | +2.857% | 49 | 37 | -9.306% |
| 2026-01-30 | 13.9000 | 14.0000 | 13.9000 | 14.0000 | +2.190% | 42 | 54 | -6.714% |
| 2026-01-29 | 13.5500 | 13.7000 | 13.5500 | 13.7000 | -0.725% | 2 | 75 | -4.672% |
| 2026-01-28 | 14.4500 | 14.4500 | 13.7500 | 13.8000 | -4.828% | 36 | 76 | -5.362% |
| 2026-01-27 | 14.5000 | 14.5000 | 14.3500 | 14.5000 | -3.333% | 3 | 94 | -9.931% |
| 2026-01-26 | 14.8000 | 15.0000 | 14.8000 | 15.0000 | +11.524% | 2 | 93 | -12.933% |
| 2026-01-23 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +14.957% | 2 | 95 | -2.900% |
| 2026-01-16 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -1.763% | 1 | 93 | +11.624% |
| 2026-01-09 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | +0.506% | 2 | 93 | +9.656% |
| 2026-01-07 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +7.240% | 2 | 93 | +10.211% |
| 2026-01-05 | 11.0500 | 11.1000 | 11.0500 | 11.0500 | +3.271% | 3 | 91 | +18.190% |
| 2026-01-02 | 10.8500 | 10.8500 | 10.6500 | 10.7000 | -12.295% | 162 | 91 | +22.056% |
| 2025-12-22 | 12.7500 | 12.7500 | 12.2000 | 12.2000 | 0.000% | 10 | 10 | +7.049% |