GME280616C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.3500 | 4.3500 | 4.1000 | 4.1000 | -12.766% | 6 | 843 | 0.000% |
| 2026-10-05 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | +6.818% | 5 | 839 | -12.766% |
| 2026-09-30 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +7.317% | 5 | 844 | -6.818% |
| 2026-09-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -4.651% | 1 | 845 | 0.000% |
| 2026-09-25 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | -6.522% | 17 | 852 | -4.651% |
| 2026-09-24 | 4.1000 | 4.6000 | 4.1000 | 4.6000 | +19.481% | 18 | 852 | -10.870% |
| 2026-09-22 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +10.000% | 1 | 851 | +6.494% |
| 2026-09-21 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +7.692% | 4 | 849 | +17.143% |
| 2026-09-17 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | +15.658% | 18 | 831 | +26.154% |
| 2026-09-15 | 2.7900 | 2.8100 | 2.7200 | 2.8100 | -6.333% | 16 | 825 | +45.907% |
| 2026-09-14 | 2.7000 | 3.0000 | 2.6500 | 3.0000 | +16.732% | 59 | 810 | +36.667% |
| 2026-09-11 | 2.5900 | 2.6900 | 2.4500 | 2.5700 | +7.983% | 38 | 800 | +59.533% |
| 2026-09-10 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +3.478% | 1 | 800 | +72.269% |
| 2026-09-09 | 2.1500 | 2.3000 | 2.1500 | 2.3000 | +13.861% | 7 | 796 | +78.261% |
| 2026-09-02 | 2.0700 | 2.0700 | 1.9500 | 2.0200 | +2.538% | 109 | 739 | +102.970% |
| 2026-09-01 | 1.8500 | 1.9800 | 1.7700 | 1.9700 | +2.073% | 50 | 710 | +108.122% |
| 2026-08-31 | 2.1000 | 2.1000 | 1.9300 | 1.9300 | +1.579% | 2 | 710 | +112.435% |
| 2026-08-28 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +0.529% | 2 | 708 | +115.789% |
| 2026-08-27 | 1.8800 | 1.9500 | 1.8200 | 1.8900 | +4.420% | 16 | 708 | +116.931% |
| 2026-08-25 | 1.8100 | 1.8400 | 1.7200 | 1.8100 | +4.023% | 28 | 697 | +126.519% |
| 2026-08-24 | 1.8000 | 1.8000 | 1.7000 | 1.7400 | -0.571% | 28 | 688 | +135.632% |
| 2026-08-21 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +1.744% | 18 | 689 | +134.286% |
| 2026-08-20 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +2.994% | 2 | 691 | +138.372% |
| 2026-08-18 | 1.8100 | 1.8100 | 1.6700 | 1.6700 | -9.730% | 50 | 682 | +145.509% |
| 2026-08-17 | 1.9300 | 1.9300 | 1.8400 | 1.8500 | -1.596% | 46 | 660 | +121.622% |
| 2026-08-14 | 1.9400 | 1.9400 | 1.8700 | 1.8800 | -2.591% | 148 | 558 | +118.085% |
| 2026-08-13 | 1.8400 | 1.9300 | 1.7900 | 1.9300 | +2.116% | 24 | 545 | +112.435% |
| 2026-08-12 | 2.0100 | 2.0100 | 1.8500 | 1.8900 | -0.526% | 14 | 542 | +116.931% |
| 2026-08-11 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | +0.529% | 35 | 507 | +115.789% |
| 2026-08-10 | 2.0500 | 2.0800 | 1.8900 | 1.8900 | -16.000% | 94 | 419 | +116.931% |
| 2026-08-07 | 2.0000 | 2.2500 | 2.0000 | 2.2500 | +3.211% | 3 | 419 | +82.222% |
| 2026-08-06 | 2.2100 | 2.2100 | 2.1500 | 2.1800 | -5.217% | 199 | 268 | +88.073% |
| 2026-08-05 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -4.167% | 1 | 268 | +78.261% |
| 2026-08-04 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | -15.789% | 2 | 266 | +70.833% |
| 2026-07-31 | 2.8600 | 2.9200 | 2.8000 | 2.8500 | -1.724% | 14 | 267 | +43.860% |
| 2026-07-29 | 2.9600 | 3.0500 | 2.8000 | 2.9000 | -2.357% | 12 | 268 | +41.379% |
| 2026-07-28 | 2.8100 | 3.0500 | 2.8100 | 2.9700 | +4.947% | 6 | 267 | +38.047% |
| 2026-07-27 | 2.9200 | 2.9200 | 2.7600 | 2.8300 | +2.536% | 6 | 267 | +44.876% |
| 2026-07-23 | 2.8200 | 2.9500 | 2.7600 | 2.7600 | -4.828% | 24 | 269 | +48.551% |
| 2026-07-22 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 0.000% | 20 | 271 | +41.379% |
| 2026-07-21 | 3.0000 | 3.1000 | 2.9000 | 2.9000 | -6.452% | 19 | 277 | +41.379% |
| 2026-07-20 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 1 | 277 | +32.258% |
| 2026-07-16 | 3.2900 | 3.2900 | 3.0500 | 3.1000 | -4.908% | 15 | 275 | +32.258% |
| 2026-07-13 | 3.2000 | 3.3000 | 3.1800 | 3.2600 | +4.153% | 7 | 275 | +25.767% |
| 2026-07-08 | 3.2600 | 3.2600 | 3.1300 | 3.1300 | -3.692% | 8 | 274 | +30.990% |
| 2026-07-07 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | -9.722% | 8 | 274 | +26.154% |
| 2026-07-06 | 3.6500 | 3.6500 | 3.4500 | 3.6000 | -1.370% | 16 | 278 | +13.889% |
| 2026-07-02 | 3.7500 | 3.7500 | 3.5500 | 3.6500 | -1.351% | 9 | 279 | +12.329% |
| 2026-07-01 | 3.5000 | 3.7000 | 3.4000 | 3.7000 | +8.187% | 9 | 278 | +10.811% |
| 2026-06-30 | 3.3800 | 3.4500 | 3.3500 | 3.4200 | -2.286% | 20 | 276 | +19.883% |
| 2026-06-29 | 3.3800 | 3.5000 | 3.3800 | 3.5000 | +4.478% | 7 | 277 | +17.143% |
| 2026-06-26 | 3.1500 | 3.3500 | 3.1500 | 3.3500 | +9.836% | 6 | 275 | +22.388% |
| 2026-06-25 | 3.1100 | 3.1100 | 3.0000 | 3.0500 | -3.175% | 10 | 273 | +34.426% |
| 2026-06-24 | 3.2000 | 3.2000 | 3.1000 | 3.1500 | +1.613% | 12 | 272 | +30.159% |
| 2026-06-23 | 3.1500 | 3.3500 | 3.1000 | 3.1000 | -4.025% | 18 | 274 | +32.258% |
| 2026-06-22 | 3.3200 | 3.3200 | 3.2300 | 3.2300 | -2.121% | 6 | 273 | +26.935% |
| 2026-06-18 | 3.4500 | 3.4500 | 3.3000 | 3.3000 | -6.780% | 7 | 269 | +24.242% |
| 2026-06-17 | 3.3000 | 3.5400 | 3.3000 | 3.5400 | +10.625% | 20 | 265 | +15.819% |
| 2026-06-16 | 3.3500 | 3.3700 | 3.2000 | 3.2000 | -5.882% | 28 | 256 | +28.125% |
| 2026-06-15 | 3.5500 | 3.5500 | 3.4000 | 3.4000 | -5.556% | 20 | 255 | +20.588% |
| 2026-06-12 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.703% | 3 | 252 | +13.889% |
| 2026-06-11 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | -5.128% | 2 | 251 | +10.811% |
| 2026-06-10 | 3.5800 | 3.9000 | 3.5800 | 3.9000 | +9.244% | 9 | 253 | +5.128% |
| 2026-06-09 | 3.7000 | 3.7000 | 3.5700 | 3.5700 | +0.563% | 9 | 248 | +14.846% |
| 2026-06-08 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | 0.000% | 10 | 247 | +15.493% |
| 2026-06-05 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -7.792% | 1 | 246 | +15.493% |
| 2026-06-04 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | -2.532% | 12 | 247 | +6.494% |
| 2026-06-03 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +16.176% | 1 | 246 | +3.797% |
| 2026-06-01 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -6.849% | 1 | 245 | +20.588% |
| 2026-05-26 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -13.095% | 1 | 244 | +12.329% |
| 2026-05-21 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 1 | 244 | -2.381% |
| 2026-05-19 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +12.000% | 1 | 243 | -2.381% |
| 2026-05-15 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -2.597% | 1 | 243 | +9.333% |
| 2026-05-12 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.990% | 1 | 243 | +6.494% |
| 2026-05-11 | 5.1000 | 5.1000 | 4.0100 | 4.0100 | -14.681% | 12 | 241 | +2.244% |
| 2026-05-07 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | -4.082% | 4 | 242 | -12.766% |
| 2026-05-05 | 4.2000 | 4.9000 | 4.2000 | 4.9000 | +3.376% | 3 | 239 | -16.327% |
| 2026-05-04 | 5.4500 | 5.4500 | 4.7400 | 4.7400 | -19.388% | 132 | 189 | -13.502% |
| 2026-05-01 | 4.9200 | 5.8800 | 4.9200 | 5.8800 | +26.452% | 148 | 148 | -30.272% |
| 2026-04-30 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | +3.333% | 24 | 125 | -11.828% |
| 2026-04-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.263% | 3 | 123 | -8.889% |
| 2026-04-28 | 4.8300 | 4.9100 | 4.7500 | 4.7500 | -5.941% | 13 | 112 | -13.684% |
| 2026-04-27 | 4.8500 | 5.1000 | 4.8500 | 5.0500 | +8.602% | 63 | 55 | -18.812% |
| 2026-04-24 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | -1.064% | 10 | 53 | -11.828% |
| 2026-04-23 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | -6.000% | 4 | 54 | -12.766% |
| 2026-04-22 | 4.8900 | 5.2400 | 4.8900 | 5.0000 | +2.041% | 24 | 40 | -18.000% |
| 2026-04-21 | 4.6500 | 4.9000 | 4.6500 | 4.9000 | +7.692% | 7 | 38 | -16.327% |
| 2026-04-16 | 4.6500 | 4.6500 | 4.5500 | 4.5500 | +26.389% | 14 | 36 | -9.890% |
| 2026-04-06 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.013% | 2 | 36 | +13.889% |
| 2026-04-01 | 3.8600 | 3.8600 | 3.7900 | 3.7900 | +0.265% | 5 | 36 | +8.179% |
| 2026-03-31 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +5.000% | 3 | 36 | +8.466% |
| 2026-03-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -9.091% | 1 | 36 | +13.889% |
| 2026-03-25 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -6.824% | 2 | 35 | +3.535% |
| 2026-03-18 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -10.526% | 3 | 35 | -3.529% |
| 2026-03-17 | 5.8000 | 5.8000 | 4.7500 | 4.7500 | -12.844% | 3 | 32 | -13.684% |
| 2026-02-25 | 5.3000 | 5.4500 | 5.3000 | 5.4500 | +2.830% | 2 | 29 | -24.771% |
| 2026-02-24 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +1.923% | 2 | 29 | -22.642% |
| 2026-02-20 | 5.1700 | 5.2000 | 5.1700 | 5.2000 | +0.971% | 3 | 31 | -21.154% |
| 2026-02-13 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -15.574% | 1 | 30 | -20.388% |
| 2026-02-05 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -10.949% | 1 | 30 | -32.787% |
| 2026-02-02 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +34.314% | 10 | 30 | -40.146% |
| 2026-01-28 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +10.390% | 2 | 20 | -19.608% |
| 2026-01-22 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +28.333% | 1 | 18 | -11.255% |
| 2026-01-21 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | +1.408% | 7 | 19 | +13.889% |
| 2026-01-16 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +7.576% | 1 | 13 | +15.493% |
| 2026-01-14 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.983% | 1 | 13 | +24.242% |
| 2026-01-02 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -1.127% | 1 | 12 | +16.809% |
| 2025-12-31 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -11.028% | 6 | 7 | +15.493% |
| 2025-12-26 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -8.276% | 5 | 7 | +2.757% |
| 2025-12-19 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +5.072% | 1 | 2 | -5.747% |
| 2025-12-17 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 0.000% | 1 | 1 | -0.966% |