GME280616C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 20.08 | 20.20 | 20.05 | 20.15 | +1.256% | 19 | 193 | 0.000% |
| 2026-10-02 | 19.75 | 19.95 | 19.65 | 19.90 | +4.025% | 56 | 210 | +1.256% |
| 2026-09-29 | 19.20 | 19.20 | 19.10 | 19.13 | -0.881% | 8 | 209 | +5.332% |
| 2026-09-25 | 19.00 | 19.30 | 19.00 | 19.30 | -3.500% | 6 | 209 | +4.404% |
| 2026-09-24 | 19.80 | 20.00 | 19.80 | 20.00 | -0.744% | 2 | 210 | +0.750% |
| 2026-09-23 | 19.90 | 20.20 | 19.90 | 20.15 | +1.256% | 6 | 213 | 0.000% |
| 2026-09-22 | 19.30 | 19.95 | 19.20 | 19.90 | +6.989% | 282 | 122 | +1.256% |
| 2026-09-21 | 18.45 | 18.70 | 18.35 | 18.60 | +2.762% | 62 | 108 | +8.333% |
| 2026-09-17 | 18.10 | 18.15 | 17.80 | 18.10 | +5.233% | 15 | 105 | +11.326% |
| 2026-09-16 | 17.05 | 17.25 | 17.05 | 17.20 | +1.176% | 5 | 103 | +17.151% |
| 2026-09-15 | 16.90 | 17.00 | 16.90 | 17.00 | -2.579% | 8 | 101 | +18.529% |
| 2026-09-14 | 16.95 | 17.45 | 16.95 | 17.45 | +4.805% | 38 | 89 | +15.473% |
| 2026-09-11 | 16.70 | 17.00 | 16.65 | 16.65 | +3.416% | 34 | 77 | +21.021% |
| 2026-09-10 | 15.40 | 16.20 | 15.40 | 16.10 | +2.222% | 148 | 41 | +25.155% |
| 2026-09-09 | 15.30 | 15.80 | 15.30 | 15.75 | +7.877% | 262 | 43 | +27.937% |
| 2026-09-08 | 14.60 | 14.60 | 14.60 | 14.60 | +6.960% | 6 | 43 | +38.014% |
| 2026-08-26 | 13.65 | 13.65 | 13.65 | 13.65 | 0.000% | 2 | 44 | +47.619% |
| 2026-08-25 | 13.65 | 13.65 | 13.60 | 13.65 | -20.408% | 6 | 46 | +47.619% |
| 2026-06-24 | 17.10 | 17.15 | 17.10 | 17.15 | +1.479% | 2 | 46 | +17.493% |
| 2026-06-23 | 16.80 | 16.98 | 16.80 | 16.90 | -0.880% | 12 | 44 | +19.231% |
| 2026-06-18 | 17.10 | 17.20 | 17.05 | 17.05 | +1.007% | 6 | 44 | +18.182% |
| 2026-06-16 | 16.80 | 16.88 | 16.80 | 16.88 | -2.428% | 3 | 41 | +19.372% |
| 2026-06-15 | 17.15 | 17.35 | 17.15 | 17.30 | +2.367% | 22 | 33 | +16.474% |
| 2026-06-02 | 16.90 | 16.90 | 16.90 | 16.90 | -2.874% | 1 | 33 | +19.231% |
| 2026-05-28 | 17.40 | 17.40 | 17.40 | 17.40 | +0.578% | 1 | 33 | +15.805% |
| 2026-05-27 | 17.30 | 17.30 | 17.30 | 17.30 | +1.347% | 1 | 33 | +16.474% |
| 2026-05-15 | 17.07 | 17.07 | 17.07 | 17.07 | -6.721% | 3 | 30 | +18.043% |
| 2026-05-12 | 18.35 | 18.35 | 18.30 | 18.30 | -5.670% | 2 | 29 | +10.109% |
| 2026-05-07 | 19.45 | 19.45 | 19.40 | 19.40 | -3.338% | 2 | 30 | +3.866% |
| 2026-03-17 | 20.07 | 20.07 | 20.07 | 20.07 | +3.188% | 2 | 30 | +0.399% |
| 2026-02-23 | 19.65 | 19.65 | 19.45 | 19.45 | -2.015% | 4 | 28 | +3.599% |
| 2026-01-28 | 19.70 | 19.85 | 19.70 | 19.85 | +15.072% | 50 | 26 | +1.511% |
| 2026-01-15 | 17.30 | 17.30 | 17.25 | 17.25 | -0.289% | 2 | 2 | +16.812% |
| 2026-01-09 | 17.30 | 17.30 | 17.20 | 17.30 | +4.217% | 4 | 3 | +16.474% |
| 2026-01-02 | 16.15 | 16.60 | 16.05 | 16.60 | -5.034% | 6 | 4 | +21.386% |
| 2025-12-23 | 17.09 | 17.48 | 17.09 | 17.48 | 0.000% | 4 | 1 | +15.275% |