GME280616C00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -2.326% | 1 | 437 | 0.000% |
| 2026-10-05 | 4.3500 | 4.3500 | 4.2000 | 4.3000 | +43.813% | 13 | 427 | -2.326% |
| 2026-09-17 | 2.9100 | 3.0000 | 2.9100 | 2.9900 | +19.600% | 4 | 423 | +40.468% |
| 2026-09-15 | 2.5100 | 2.5100 | 2.3600 | 2.5000 | -0.398% | 27 | 406 | +68.000% |
| 2026-09-14 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +10.088% | 7 | 399 | +67.331% |
| 2026-09-11 | 2.4300 | 2.4300 | 2.2100 | 2.2800 | +10.145% | 46 | 388 | +84.211% |
| 2026-09-10 | 2.1600 | 2.1700 | 2.0700 | 2.0700 | +6.154% | 4 | 388 | +102.899% |
| 2026-09-09 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +16.071% | 2 | 388 | +115.385% |
| 2026-09-08 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -10.638% | 1 | 389 | +150.000% |
| 2026-09-03 | 1.9000 | 1.9000 | 1.7700 | 1.8800 | +3.297% | 263 | 349 | +123.404% |
| 2026-09-02 | 1.6200 | 1.8200 | 1.6200 | 1.8200 | +1.111% | 34 | 329 | +130.769% |
| 2026-09-01 | 1.6900 | 1.8000 | 1.5700 | 1.8000 | +7.143% | 43 | 316 | +133.333% |
| 2026-08-31 | 1.8200 | 1.8200 | 1.6400 | 1.6800 | -4.000% | 14 | 318 | +150.000% |
| 2026-08-28 | 1.7000 | 1.7500 | 1.5400 | 1.7500 | +8.696% | 12 | 314 | +140.000% |
| 2026-08-27 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | -1.227% | 10 | 322 | +160.870% |
| 2026-08-25 | 1.6700 | 1.7000 | 1.6100 | 1.6300 | -1.212% | 8 | 322 | +157.669% |
| 2026-08-24 | 1.5600 | 1.6500 | 1.5600 | 1.6500 | +7.143% | 2 | 323 | +154.545% |
| 2026-08-21 | 1.6100 | 1.6100 | 1.5400 | 1.5400 | +6.207% | 20 | 325 | +172.727% |
| 2026-08-19 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | -7.051% | 2 | 326 | +189.655% |
| 2026-08-18 | 1.4800 | 1.5600 | 1.4800 | 1.5600 | -4.294% | 2 | 326 | +169.231% |
| 2026-08-17 | 1.6800 | 1.6800 | 1.6100 | 1.6300 | -4.118% | 13 | 319 | +157.669% |
| 2026-08-14 | 1.6800 | 1.8000 | 1.6800 | 1.7000 | -2.857% | 20 | 314 | +147.059% |
| 2026-08-13 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | -1.130% | 8 | 309 | +140.000% |
| 2026-08-11 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -2.747% | 4 | 306 | +137.288% |
| 2026-08-10 | 1.9700 | 1.9700 | 1.8200 | 1.8200 | -6.667% | 6 | 306 | +130.769% |
| 2026-08-07 | 1.8800 | 1.9500 | 1.8700 | 1.9500 | -2.500% | 8 | 304 | +115.385% |
| 2026-08-06 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | -5.213% | 2 | 303 | +110.000% |
| 2026-08-05 | 2.1200 | 2.1600 | 1.9600 | 2.1100 | -18.846% | 133 | 185 | +99.052% |
| 2026-08-04 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +24.402% | 10 | 185 | +61.538% |
| 2026-08-03 | 2.0000 | 2.2000 | 2.0000 | 2.0900 | -18.359% | 12 | 182 | +100.957% |
| 2026-07-31 | 2.8500 | 2.8800 | 2.5200 | 2.5600 | 0.000% | 17 | 182 | +64.063% |
| 2026-07-30 | 2.5500 | 2.6700 | 2.5200 | 2.5600 | -0.775% | 8 | 182 | +64.063% |
| 2026-07-29 | 2.8400 | 2.8400 | 2.5300 | 2.5800 | -7.857% | 30 | 180 | +62.791% |
| 2026-07-28 | 2.7300 | 2.8600 | 2.5800 | 2.8000 | +6.061% | 61 | 176 | +50.000% |
| 2026-07-27 | 2.5200 | 2.7300 | 2.5100 | 2.6400 | +5.600% | 126 | 176 | +59.091% |
| 2026-07-24 | 2.7900 | 2.7900 | 2.5000 | 2.5000 | -1.961% | 6 | 176 | +68.000% |
| 2026-07-23 | 2.6200 | 2.6900 | 2.4700 | 2.5500 | -4.494% | 166 | 185 | +64.706% |
| 2026-07-22 | 2.6700 | 2.7700 | 2.6600 | 2.6700 | +4.706% | 87 | 200 | +57.303% |
| 2026-07-21 | 2.4500 | 2.6700 | 2.4500 | 2.5500 | -15.000% | 108 | 145 | +64.706% |
| 2026-07-20 | 2.9000 | 3.0000 | 2.8000 | 3.0000 | +7.143% | 11 | 144 | +40.000% |
| 2026-07-16 | 2.8600 | 2.9300 | 2.7300 | 2.8000 | -2.098% | 48 | 140 | +50.000% |
| 2026-07-14 | 2.9400 | 3.0500 | 2.8600 | 2.8600 | -4.667% | 4 | 140 | +46.853% |
| 2026-07-13 | 2.8500 | 3.1200 | 2.8000 | 3.0000 | +3.448% | 12 | 141 | +40.000% |
| 2026-07-09 | 2.8200 | 2.9000 | 2.8200 | 2.9000 | -11.315% | 2 | 141 | +44.828% |
| 2026-07-06 | 3.4000 | 3.4000 | 3.2000 | 3.2700 | -2.388% | 12 | 140 | +28.440% |
| 2026-07-02 | 3.5500 | 3.5500 | 3.2500 | 3.3500 | +4.687% | 23 | 140 | +25.373% |
| 2026-07-01 | 3.1000 | 3.2500 | 3.1000 | 3.2000 | +3.226% | 6 | 141 | +31.250% |
| 2026-06-30 | 3.1500 | 3.1600 | 3.0600 | 3.1000 | -4.025% | 10 | 140 | +35.484% |
| 2026-06-29 | 3.2500 | 3.2500 | 3.1500 | 3.2300 | +9.122% | 24 | 143 | +30.031% |
| 2026-06-26 | 3.0500 | 3.1500 | 2.9600 | 2.9600 | +3.860% | 60 | 143 | +41.892% |
| 2026-06-25 | 2.8000 | 2.9500 | 2.7700 | 2.8500 | +1.064% | 20 | 141 | +47.368% |
| 2026-06-24 | 2.9500 | 3.0500 | 2.7500 | 2.8200 | -0.704% | 26 | 137 | +48.936% |
| 2026-06-23 | 2.8500 | 2.9500 | 2.7800 | 2.8400 | -5.333% | 30 | 133 | +47.887% |
| 2026-06-22 | 2.9800 | 3.0500 | 2.8600 | 3.0000 | +1.010% | 12 | 135 | +40.000% |
| 2026-06-18 | 3.1000 | 3.1000 | 2.8900 | 2.9700 | -5.714% | 45 | 136 | +41.414% |
| 2026-06-17 | 3.0000 | 3.2000 | 2.9200 | 3.1500 | +6.780% | 38 | 137 | +33.333% |
| 2026-06-16 | 3.1500 | 3.1500 | 2.9500 | 2.9500 | -9.231% | 17 | 137 | +42.373% |
| 2026-06-15 | 3.3000 | 3.4000 | 3.1000 | 3.2500 | -1.515% | 14 | 137 | +29.231% |
| 2026-06-11 | 3.5500 | 3.5800 | 3.1900 | 3.3000 | -1.493% | 84 | 92 | +27.273% |
| 2026-06-10 | 3.4000 | 3.5000 | 3.3500 | 3.3500 | 0.000% | 11 | 91 | +25.373% |
| 2026-06-09 | 3.4500 | 3.5000 | 3.3500 | 3.3500 | -2.899% | 6 | 93 | +25.373% |
| 2026-06-08 | 3.3000 | 3.5000 | 3.3000 | 3.4500 | -6.757% | 4 | 95 | +21.739% |
| 2026-05-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 1 | 96 | +13.514% |
| 2026-05-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -11.905% | 1 | 96 | +13.514% |
| 2026-05-11 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -1.176% | 1 | 95 | 0.000% |
| 2026-05-07 | 4.4000 | 4.4000 | 4.1500 | 4.2500 | -5.556% | 3 | 96 | -1.176% |
| 2026-05-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -9.091% | 1 | 96 | -6.667% |
| 2026-04-28 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +5.544% | 1 | 96 | -15.152% |
| 2026-04-22 | 4.7500 | 4.7500 | 4.6900 | 4.6900 | +37.537% | 3 | 97 | -10.448% |
| 2026-04-07 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -31.111% | 5 | 97 | +23.167% |
| 2026-03-09 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -8.333% | 2 | 99 | -15.152% |
| 2026-03-03 | 5.0000 | 5.4000 | 5.0000 | 5.4000 | +7.570% | 85 | 97 | -22.222% |
| 2026-02-11 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -10.676% | 1 | 23 | -16.335% |
| 2026-02-02 | 5.9000 | 5.9000 | 5.5100 | 5.6200 | +12.400% | 3 | 24 | -25.267% |
| 2026-01-26 | 4.7200 | 5.0000 | 4.7200 | 5.0000 | +16.279% | 21 | 23 | -16.000% |
| 2026-01-22 | 4.4700 | 4.4700 | 4.0500 | 4.3000 | +40.065% | 4 | 4 | -2.326% |
| 2026-01-20 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +0.656% | 1 | 2 | +36.808% |
| 2026-01-16 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 0.000% | 1 | 0 | +37.705% |