GME280616P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -34.641% | 18 | 143 | 0.000% |
| 2026-08-03 | 5.9700 | 6.1200 | 5.9200 | 6.1200 | +29.936% | 3 | 140 | -34.641% |
| 2026-07-30 | 4.7500 | 4.7500 | 4.7100 | 4.7100 | -3.285% | 73 | 70 | -15.074% |
| 2026-07-07 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -0.409% | 1 | 69 | -17.864% |
| 2026-07-06 | 5.1100 | 5.1100 | 4.8900 | 4.8900 | +4.043% | 2 | 67 | -18.200% |
| 2026-06-29 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.188% | 1 | 66 | -14.894% |
| 2026-06-25 | 5.0300 | 5.0300 | 5.0100 | 5.0100 | -2.339% | 4 | 63 | -20.160% |
| 2026-06-15 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -8.393% | 10 | 63 | -22.027% |
| 2026-05-22 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +9.162% | 1 | 63 | -28.571% |
| 2026-05-06 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +0.588% | 1 | 63 | -22.027% |
| 2026-05-04 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +8.051% | 1 | 63 | -21.569% |
| 2026-04-23 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +6.067% | 1 | 63 | -15.254% |
| 2026-04-16 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -11.000% | 1 | 62 | -10.112% |
| 2026-04-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.010% | 1 | 62 | -20.000% |
| 2026-04-10 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | -5.714% | 25 | 62 | -19.192% |
| 2026-04-01 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -7.895% | 1 | 37 | -23.810% |
| 2026-03-03 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 0.000% | 20 | 37 | -29.825% |
| 2026-01-22 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.785% | 20 | 37 | -29.825% |
| 2026-01-20 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -1.626% | 20 | 56 | -33.884% |
| 2026-01-14 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -9.559% | 20 | 36 | -34.959% |
| 2025-12-30 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +9.855% | 1 | 17 | -41.176% |
| 2025-12-22 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +0.162% | 1 | 16 | -35.380% |
| 2025-12-17 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -1.905% | 5 | 15 | -35.275% |
| 2025-12-12 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 10 | 10 | -36.508% |