GME280616P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -29.204% | 78 | 170 | 0.000% |
| 2026-09-04 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -1.310% | 1 | 170 | -29.204% |
| 2026-09-02 | 4.5600 | 4.5800 | 4.5500 | 4.5800 | -9.307% | 20 | 162 | -30.131% |
| 2026-08-24 | 4.9500 | 5.0500 | 4.9500 | 5.0500 | +2.020% | 2 | 160 | -36.634% |
| 2026-08-18 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +28.238% | 131 | 29 | -35.354% |
| 2026-07-07 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -0.258% | 1 | 28 | -17.098% |
| 2026-07-06 | 3.7800 | 3.8700 | 3.7800 | 3.8700 | -7.857% | 2 | 26 | -17.313% |
| 2026-06-11 | 4.2200 | 4.2200 | 4.1000 | 4.2000 | +4.478% | 4 | 23 | -23.810% |
| 2026-06-10 | 4.0300 | 4.0400 | 4.0200 | 4.0200 | -12.609% | 5 | 25 | -20.398% |
| 2026-05-27 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +6.729% | 4 | 25 | -30.435% |
| 2026-05-11 | 4.3200 | 4.3300 | 4.3000 | 4.3100 | +0.233% | 5 | 22 | -25.754% |
| 2026-05-07 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +7.232% | 20 | 23 | -25.581% |
| 2026-05-06 | 4.0000 | 4.0100 | 4.0000 | 4.0100 | -4.296% | 17 | 22 | -20.200% |
| 2026-05-05 | 4.0100 | 4.1900 | 4.0100 | 4.1900 | +11.733% | 2 | 22 | -23.628% |
| 2026-04-24 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -3.351% | 4 | 20 | -14.667% |
| 2026-04-23 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +3.467% | 1 | 20 | -17.526% |
| 2026-04-20 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 1 | 19 | -14.667% |
| 2026-04-15 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -9.856% | 13 | 6 | -14.667% |
| 2026-03-27 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -8.571% | 49 | 6 | -23.077% |
| 2026-02-02 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | -8.081% | 2 | 55 | -29.670% |
| 2026-01-07 | 5.4000 | 5.4000 | 4.9500 | 4.9500 | -11.607% | 4 | 55 | -35.354% |
| 2025-12-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +9.804% | 1 | 55 | -42.857% |
| 2025-12-22 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.000% | 1 | 55 | -37.255% |
| 2025-12-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 50 | 54 | -36.000% |
| 2025-12-15 | 5.2500 | 5.2500 | 5.1000 | 5.1000 | 0.000% | 4 | 4 | -37.255% |