GME280616C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 4.9000 | 4.9000 | 4.8300 | 4.8300 | +7.572% | 32 | 238 | 0.000% |
| 2026-09-25 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -11.089% | 30 | 208 | +7.572% |
| 2026-09-23 | 4.8400 | 5.0500 | 4.8400 | 5.0500 | +53.963% | 21 | 187 | -4.356% |
| 2026-09-16 | 3.3000 | 3.3500 | 3.2800 | 3.2800 | -3.529% | 10 | 187 | +47.256% |
| 2026-09-14 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | +14.865% | 5 | 182 | +42.059% |
| 2026-09-11 | 3.0300 | 3.0300 | 2.9300 | 2.9600 | -9.756% | 5 | 181 | +63.176% |
| 2026-09-09 | 2.4000 | 3.2800 | 2.3300 | 3.2800 | +39.574% | 12 | 182 | +47.256% |
| 2026-09-08 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -2.083% | 1 | 181 | +105.532% |
| 2026-09-03 | 2.4500 | 2.4500 | 2.3600 | 2.4000 | +5.263% | 22 | 180 | +101.250% |
| 2026-09-02 | 2.3900 | 2.3900 | 2.2800 | 2.2800 | -5.000% | 2 | 181 | +111.842% |
| 2026-09-01 | 2.1800 | 2.4000 | 2.0500 | 2.4000 | +8.597% | 12 | 175 | +101.250% |
| 2026-08-31 | 2.2000 | 2.3000 | 2.2000 | 2.2100 | +7.282% | 10 | 172 | +118.552% |
| 2026-08-27 | 2.0400 | 2.0600 | 1.9000 | 2.0600 | +3.000% | 4 | 170 | +134.466% |
| 2026-08-26 | 2.1100 | 2.1100 | 2.0000 | 2.0000 | -3.382% | 8 | 172 | +141.500% |
| 2026-08-25 | 2.1100 | 2.1400 | 1.9800 | 2.0700 | +2.475% | 172 | 146 | +133.333% |
| 2026-08-24 | 2.0400 | 2.1000 | 1.9300 | 2.0200 | -4.717% | 55 | 146 | +139.109% |
| 2026-08-21 | 2.0200 | 2.1200 | 1.9900 | 2.1200 | +7.071% | 62 | 135 | +127.830% |
| 2026-08-20 | 1.9500 | 2.0300 | 1.8900 | 1.9800 | -0.503% | 56 | 126 | +143.939% |
| 2026-08-19 | 2.0100 | 2.0900 | 1.8800 | 1.9900 | -0.500% | 32 | 128 | +142.714% |
| 2026-08-18 | 2.0500 | 2.1000 | 1.9000 | 2.0000 | -5.660% | 290 | 132 | +141.500% |
| 2026-08-17 | 2.2100 | 2.2100 | 2.0600 | 2.1200 | -3.636% | 418 | 144 | +127.830% |
| 2026-08-14 | 2.1900 | 2.2600 | 2.1400 | 2.2000 | +2.326% | 36 | 147 | +119.545% |
| 2026-08-13 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -2.273% | 2 | 146 | +124.651% |
| 2026-08-12 | 2.2400 | 2.2400 | 2.0700 | 2.2000 | -10.204% | 10 | 144 | +119.545% |
| 2026-08-11 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 0.000% | 2 | 142 | +97.143% |
| 2026-08-07 | 2.4000 | 2.5700 | 2.4000 | 2.4500 | -0.810% | 6 | 142 | +97.143% |
| 2026-08-06 | 2.5200 | 2.5900 | 2.4700 | 2.4700 | -8.519% | 32 | 130 | +95.547% |
| 2026-08-05 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.571% | 1 | 129 | +78.889% |
| 2026-08-03 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -13.846% | 14 | 143 | +72.500% |
| 2026-07-31 | 3.4500 | 3.4500 | 3.2000 | 3.2500 | -1.515% | 16 | 140 | +48.615% |
| 2026-07-30 | 3.3000 | 3.3200 | 3.2000 | 3.3000 | -0.901% | 15 | 142 | +46.364% |
| 2026-07-29 | 3.4500 | 3.4500 | 3.2800 | 3.3300 | -2.346% | 9 | 139 | +45.045% |
| 2026-07-28 | 3.5000 | 3.5000 | 3.3000 | 3.4100 | -7.838% | 28 | 130 | +41.642% |
| 2026-07-27 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +13.846% | 1 | 130 | +30.541% |
| 2026-07-23 | 3.3000 | 3.3000 | 3.1800 | 3.2500 | -7.143% | 8 | 133 | +48.615% |
| 2026-07-21 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | -1.408% | 36 | 131 | +38.000% |
| 2026-07-20 | 3.6000 | 3.6000 | 3.4800 | 3.5500 | 0.000% | 12 | 134 | +36.056% |
| 2026-07-16 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -4.054% | 2 | 133 | +36.056% |
| 2026-07-13 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +4.225% | 6 | 139 | +30.541% |
| 2026-07-09 | 3.4000 | 3.6000 | 3.4000 | 3.5500 | -2.740% | 4 | 141 | +36.056% |
| 2026-07-08 | 3.6500 | 3.7000 | 3.6300 | 3.6500 | -4.948% | 12 | 148 | +32.329% |
| 2026-07-07 | 4.1000 | 4.1000 | 3.8400 | 3.8400 | -5.185% | 6 | 149 | +25.781% |
| 2026-07-06 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | -2.410% | 2 | 149 | +19.259% |
| 2026-07-02 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | +2.469% | 4 | 148 | +16.386% |
| 2026-07-01 | 4.0000 | 4.1200 | 3.8500 | 4.0500 | +6.579% | 32 | 145 | +19.259% |
| 2026-06-30 | 3.8300 | 3.8500 | 3.8000 | 3.8000 | -3.797% | 4 | 146 | +27.105% |
| 2026-06-29 | 3.9500 | 4.0000 | 3.8000 | 3.9500 | +5.898% | 11 | 145 | +22.278% |
| 2026-06-26 | 3.6400 | 3.8000 | 3.6400 | 3.7300 | +6.571% | 23 | 136 | +29.491% |
| 2026-06-25 | 3.6000 | 3.6200 | 3.4800 | 3.5000 | -4.891% | 12 | 133 | +38.000% |
| 2026-06-24 | 3.7500 | 3.7500 | 3.6000 | 3.6800 | +3.662% | 10 | 132 | +31.250% |
| 2026-06-23 | 3.6000 | 3.8000 | 3.5500 | 3.5500 | -5.836% | 8 | 132 | +36.056% |
| 2026-06-22 | 3.7000 | 3.8000 | 3.6000 | 3.7700 | +1.892% | 15 | 128 | +28.117% |
| 2026-06-18 | 3.7500 | 3.7700 | 3.7000 | 3.7000 | -5.128% | 6 | 127 | +30.541% |
| 2026-06-17 | 3.8000 | 4.0000 | 3.7000 | 3.9000 | +5.405% | 24 | 121 | +23.846% |
| 2026-06-16 | 3.7000 | 3.7200 | 3.6300 | 3.7000 | -7.500% | 25 | 121 | +30.541% |
| 2026-06-15 | 4.1000 | 4.1000 | 3.9500 | 4.0000 | -2.439% | 23 | 121 | +20.750% |
| 2026-06-11 | 4.1100 | 4.1700 | 4.0500 | 4.1000 | -2.381% | 39 | 120 | +17.805% |
| 2026-06-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +1.205% | 4 | 119 | +15.000% |
| 2026-06-09 | 4.3000 | 4.3000 | 4.0000 | 4.1500 | +1.220% | 12 | 119 | +16.386% |
| 2026-06-08 | 4.1000 | 4.1500 | 4.1000 | 4.1000 | +5.128% | 6 | 120 | +17.805% |
| 2026-05-29 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -16.129% | 16 | 120 | +23.846% |
| 2026-05-22 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +1.528% | 6 | 116 | +3.871% |
| 2026-05-21 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +4.091% | 1 | 116 | +5.459% |
| 2026-05-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -5.983% | 1 | 117 | +9.773% |
| 2026-05-12 | 4.4500 | 4.6800 | 4.4500 | 4.6800 | -13.333% | 4 | 120 | +3.205% |
| 2026-05-07 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | -6.087% | 20 | 130 | -10.556% |
| 2026-05-06 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -6.807% | 50 | 80 | -16.000% |
| 2026-05-04 | 5.9500 | 6.1700 | 5.9500 | 6.1700 | +5.470% | 20 | 80 | -21.718% |
| 2026-05-01 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +2.632% | 2 | 78 | -17.436% |
| 2026-04-28 | 5.7000 | 5.7000 | 5.3500 | 5.7000 | -5.000% | 30 | 63 | -15.263% |
| 2026-04-22 | 5.9500 | 6.0000 | 5.9500 | 6.0000 | +7.143% | 30 | 48 | -19.500% |
| 2026-04-21 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | +34.940% | 24 | 43 | -13.750% |
| 2026-04-07 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -8.389% | 1 | 43 | +16.386% |
| 2026-04-02 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -4.632% | 10 | 33 | +6.623% |
| 2026-03-24 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | +1.713% | 6 | 33 | +1.684% |
| 2026-03-20 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -2.911% | 3 | 37 | +3.426% |
| 2026-03-19 | 4.7500 | 4.9500 | 4.7500 | 4.8100 | -19.833% | 10 | 34 | +0.416% |
| 2026-02-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.226% | 1 | 28 | -19.500% |
| 2026-02-25 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | +10.714% | 4 | 27 | -22.097% |
| 2026-02-23 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 1 | 27 | -13.750% |
| 2026-02-20 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | -7.743% | 2 | 27 | -13.750% |
| 2026-02-12 | 6.0000 | 6.0700 | 5.9200 | 6.0700 | -4.409% | 3 | 28 | -20.428% |
| 2026-02-11 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -7.971% | 1 | 28 | -23.937% |
| 2026-02-10 | 6.8500 | 6.9000 | 6.8500 | 6.9000 | +6.154% | 2 | 27 | -30.000% |
| 2026-02-09 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -5.933% | 2 | 26 | -25.692% |
| 2026-02-05 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +8.477% | 10 | 28 | -30.101% |
| 2026-02-03 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -10.909% | 2 | 18 | -24.176% |
| 2026-02-02 | 6.9400 | 7.1500 | 6.9400 | 7.1500 | +20.168% | 2 | 18 | -32.448% |
| 2026-01-27 | 5.2000 | 5.9500 | 5.2000 | 5.9500 | +7.207% | 2 | 18 | -18.824% |
| 2026-01-26 | 5.2000 | 5.5500 | 5.2000 | 5.5500 | +65.672% | 2 | 16 | -12.973% |
| 2026-01-20 | 3.8500 | 3.8500 | 3.3500 | 3.3500 | -11.842% | 6 | 16 | +44.179% |
| 2026-01-16 | 3.5600 | 3.8000 | 3.5600 | 3.8000 | +5.263% | 2 | 18 | +27.105% |
| 2026-01-13 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -17.955% | 4 | 18 | +33.795% |
| 2026-01-07 | 4.2100 | 4.5700 | 4.2100 | 4.4000 | +7.317% | 6 | 18 | +9.773% |
| 2026-01-06 | 4.1000 | 4.1000 | 4.0800 | 4.1000 | +2.500% | 4 | 12 | +17.805% |
| 2026-01-05 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | +3.896% | 5 | 4 | +20.750% |
| 2026-01-02 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | -23.000% | 2 | 4 | +25.455% |
| 2025-12-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +16.822% | 1 | 3 | -3.400% |
| 2025-12-23 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -21.468% | 1 | 2 | +12.850% |
| 2025-12-18 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 0.000% | 1 | 1 | -11.376% |