GME280616C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +37.607% | 8 | 328 | 0.000% |
| 2026-09-28 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -7.143% | 2 | 328 | +37.607% |
| 2026-09-23 | 6.1200 | 6.3000 | 6.1200 | 6.3000 | +7.692% | 2 | 328 | +27.778% |
| 2026-09-22 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +30.000% | 1 | 329 | +37.607% |
| 2026-09-16 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +50.000% | 11 | 318 | +78.889% |
| 2026-09-02 | 3.1300 | 3.1300 | 3.0000 | 3.0000 | +4.895% | 6 | 318 | +168.333% |
| 2026-08-31 | 3.4000 | 3.4000 | 2.8500 | 2.8600 | +6.320% | 178 | 142 | +181.469% |
| 2026-08-26 | 2.6500 | 2.7300 | 2.6400 | 2.6900 | -2.536% | 12 | 141 | +199.257% |
| 2026-08-25 | 2.8200 | 2.8500 | 2.7100 | 2.7600 | -4.498% | 40 | 140 | +191.667% |
| 2026-08-17 | 2.9600 | 2.9700 | 2.8000 | 2.8900 | -13.988% | 8 | 140 | +178.547% |
| 2026-08-05 | 3.3500 | 3.3600 | 3.3500 | 3.3600 | -24.494% | 2 | 138 | +139.583% |
| 2026-07-31 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 0.000% | 1 | 137 | +80.899% |
| 2026-07-30 | 4.4000 | 4.5500 | 4.2500 | 4.4500 | -1.549% | 32 | 138 | +80.899% |
| 2026-07-29 | 4.6500 | 4.6500 | 4.5200 | 4.5200 | +3.908% | 2 | 137 | +78.097% |
| 2026-07-23 | 4.4000 | 4.4000 | 4.3000 | 4.3500 | -5.435% | 6 | 138 | +85.057% |
| 2026-07-21 | 4.8000 | 4.8000 | 4.5500 | 4.6000 | -4.167% | 6 | 138 | +75.000% |
| 2026-07-09 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | -8.571% | 2 | 138 | +67.708% |
| 2026-07-06 | 5.1500 | 5.3000 | 5.1500 | 5.2500 | -4.545% | 6 | 137 | +53.333% |
| 2026-07-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +6.796% | 1 | 137 | +46.364% |
| 2026-07-01 | 5.1000 | 5.2200 | 5.0000 | 5.1500 | +3.000% | 14 | 136 | +56.311% |
| 2026-06-30 | 5.0000 | 5.0700 | 4.9300 | 5.0000 | -1.575% | 12 | 135 | +61.000% |
| 2026-06-29 | 5.0500 | 5.1500 | 5.0000 | 5.0800 | +5.833% | 18 | 135 | +58.465% |
| 2026-06-26 | 4.9000 | 4.9500 | 4.7000 | 4.8000 | +4.575% | 22 | 135 | +67.708% |
| 2026-06-25 | 4.6000 | 4.6500 | 4.4500 | 4.5900 | -3.368% | 16 | 134 | +75.381% |
| 2026-06-24 | 4.7900 | 4.8500 | 4.7300 | 4.7500 | +3.261% | 10 | 133 | +69.474% |
| 2026-06-23 | 4.8500 | 4.8500 | 4.6000 | 4.6000 | -3.766% | 12 | 133 | +75.000% |
| 2026-06-22 | 4.8000 | 4.8500 | 4.6500 | 4.7800 | -0.417% | 12 | 131 | +68.410% |
| 2026-06-18 | 4.7000 | 4.8500 | 4.7000 | 4.8000 | -3.030% | 3 | 130 | +67.708% |
| 2026-06-17 | 4.8500 | 5.0500 | 4.8500 | 4.9500 | +5.769% | 24 | 132 | +62.626% |
| 2026-06-16 | 4.7500 | 4.8000 | 4.6500 | 4.6800 | -6.400% | 30 | 130 | +72.009% |
| 2026-06-15 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | -8.257% | 11 | 130 | +61.000% |
| 2026-06-11 | 5.4700 | 5.4700 | 5.3500 | 5.4500 | 0.000% | 4 | 127 | +47.706% |
| 2026-06-10 | 5.3000 | 5.5500 | 5.3000 | 5.4500 | +0.368% | 8 | 127 | +47.706% |
| 2026-06-09 | 5.3600 | 5.7000 | 5.2500 | 5.4300 | +5.437% | 17 | 125 | +48.250% |
| 2026-06-08 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | +0.980% | 8 | 126 | +56.311% |
| 2026-06-05 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -3.774% | 7 | 133 | +57.843% |
| 2026-05-28 | 5.4400 | 5.4500 | 5.3000 | 5.3000 | +2.515% | 7 | 134 | +51.887% |
| 2026-05-27 | 5.1400 | 5.1700 | 5.1400 | 5.1700 | -4.259% | 10 | 130 | +55.706% |
| 2026-05-26 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -7.850% | 10 | 130 | +49.074% |
| 2026-05-22 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | +2.091% | 18 | 130 | +37.372% |
| 2026-05-21 | 5.6300 | 5.8200 | 5.5000 | 5.7400 | -1.880% | 200 | 256 | +40.244% |
| 2026-05-20 | 5.4600 | 5.9500 | 5.4600 | 5.8500 | +6.947% | 210 | 76 | +37.607% |
| 2026-05-19 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +2.434% | 1 | 77 | +47.166% |
| 2026-05-18 | 5.5500 | 5.5500 | 5.3400 | 5.3400 | -3.784% | 3 | 76 | +50.749% |
| 2026-05-13 | 5.4500 | 5.5500 | 5.3000 | 5.5500 | +2.778% | 21 | 82 | +45.045% |
| 2026-05-12 | 5.7000 | 6.0500 | 5.3800 | 5.4000 | -10.448% | 68 | 98 | +49.074% |
| 2026-05-11 | 6.1500 | 6.1500 | 5.7200 | 6.0300 | -9.323% | 23 | 85 | +33.499% |
| 2026-05-08 | 6.5000 | 6.6500 | 6.5000 | 6.6500 | -1.481% | 22 | 69 | +21.053% |
| 2026-05-07 | 7.1900 | 7.1900 | 6.7500 | 6.7500 | -2.457% | 21 | 62 | +19.259% |
| 2026-05-06 | 6.7400 | 6.9200 | 6.7200 | 6.9200 | +5.167% | 4 | 58 | +16.329% |
| 2026-05-05 | 6.2500 | 7.2500 | 5.9500 | 6.5800 | -0.604% | 66 | 53 | +22.340% |
| 2026-05-04 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -9.563% | 1 | 52 | +21.601% |
| 2026-04-28 | 7.3500 | 7.3500 | 7.3000 | 7.3200 | -1.081% | 100 | 67 | +9.973% |
| 2026-04-27 | 7.2500 | 7.8000 | 7.2500 | 7.4000 | +2.921% | 23 | 84 | +8.784% |
| 2026-04-24 | 7.1500 | 7.4200 | 6.9500 | 7.1900 | +0.139% | 103 | 82 | +11.961% |
| 2026-04-23 | 7.6200 | 7.6200 | 7.1100 | 7.1800 | -2.313% | 4 | 81 | +12.117% |
| 2026-04-22 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +7.299% | 5 | 76 | +9.524% |
| 2026-04-21 | 7.0800 | 7.3000 | 6.8500 | 6.8500 | -1.154% | 69 | 83 | +17.518% |
| 2026-04-20 | 6.7800 | 6.9500 | 6.7800 | 6.9300 | -1.702% | 4 | 81 | +16.162% |
| 2026-04-15 | 7.0000 | 7.0500 | 6.9500 | 7.0500 | +12.800% | 29 | 93 | +14.184% |
| 2026-04-06 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -0.794% | 1 | 93 | +28.800% |
| 2026-03-24 | 6.2500 | 6.3000 | 6.2500 | 6.3000 | +1.613% | 2 | 92 | +27.778% |
| 2026-03-23 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -1.431% | 10 | 92 | +29.839% |
| 2026-03-20 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -5.838% | 48 | 97 | +27.981% |
| 2026-03-18 | 6.7000 | 6.7000 | 6.4100 | 6.6800 | +1.520% | 9 | 121 | +20.509% |
| 2026-03-17 | 6.7000 | 6.7000 | 6.5800 | 6.5800 | -6.667% | 5 | 126 | +22.340% |
| 2026-03-16 | 7.0000 | 7.0500 | 6.6500 | 7.0500 | -7.237% | 12 | 129 | +14.184% |
| 2026-03-10 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +6.294% | 20 | 123 | +5.921% |
| 2026-02-23 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +3.175% | 10 | 123 | +12.587% |
| 2026-02-20 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | -6.351% | 14 | 133 | +16.162% |
| 2026-02-18 | 7.2500 | 7.4000 | 7.2500 | 7.4000 | -5.852% | 2 | 133 | +8.784% |
| 2026-02-11 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -4.727% | 37 | 133 | +2.417% |
| 2026-02-09 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -2.367% | 25 | 133 | -2.424% |
| 2026-02-04 | 8.3000 | 8.4500 | 8.3000 | 8.4500 | -2.312% | 2 | 110 | -4.734% |
| 2026-02-02 | 8.8500 | 8.8500 | 8.6500 | 8.6500 | +68.945% | 25 | 110 | -6.936% |
| 2026-01-12 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -6.909% | 85 | 85 | +57.227% |
| 2026-01-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.852% | 1 | 1 | +46.364% |
| 2026-01-05 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 1 | 1 | +49.074% |