GME280616P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.000% | 1 | 28 | 0.000% |
| 2026-09-22 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -16.058% | 1 | 27 | 0.000% |
| 2026-09-15 | 6.8200 | 6.8500 | 6.8200 | 6.8500 | -3.521% | 4 | 29 | -16.058% |
| 2026-09-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -5.333% | 1 | 29 | -19.014% |
| 2026-09-09 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -12.791% | 20 | 45 | -23.333% |
| 2026-08-27 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 0.000% | 1 | 44 | -33.140% |
| 2026-08-26 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +7.500% | 45 | 87 | -33.140% |
| 2026-08-07 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.614% | 10 | 97 | -28.125% |
| 2026-08-03 | 8.0000 | 8.3000 | 8.0000 | 8.3000 | +14.483% | 2 | 97 | -30.723% |
| 2026-06-23 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +3.571% | 1 | 97 | -20.690% |
| 2026-06-04 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +2.339% | 1 | 97 | -17.857% |
| 2026-05-07 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | +8.571% | 1 | 97 | -15.936% |
| 2026-05-06 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -2.477% | 1 | 98 | -8.730% |
| 2026-05-04 | 6.9000 | 6.9000 | 6.4300 | 6.4600 | +4.194% | 3 | 97 | -10.991% |
| 2026-04-24 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.322% | 1 | 97 | -7.258% |
| 2026-04-20 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +2.810% | 1 | 97 | -7.556% |
| 2026-04-16 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +2.024% | 65 | 32 | -4.959% |
| 2026-04-15 | 5.7300 | 5.9300 | 5.7300 | 5.9300 | -16.479% | 2 | 32 | -3.035% |
| 2026-03-19 | 7.2000 | 7.2000 | 7.1000 | 7.1000 | +5.185% | 2 | 32 | -19.014% |
| 2026-03-18 | 6.7500 | 6.8500 | 6.7500 | 6.7500 | -11.880% | 24 | 32 | -14.815% |
| 2026-02-18 | 7.2500 | 7.6600 | 7.2500 | 7.6600 | -0.906% | 2 | 12 | -24.935% |
| 2026-02-11 | 7.8000 | 7.8000 | 7.2500 | 7.7300 | +3.758% | 3 | 13 | -25.614% |
| 2026-02-10 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +12.030% | 1 | 12 | -22.819% |
| 2026-01-26 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -13.636% | 1 | 11 | -13.534% |
| 2026-01-15 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -23.762% | 1 | 11 | -25.325% |
| 2026-01-09 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +16.763% | 1 | 11 | -43.069% |
| 2026-01-02 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +18.493% | 10 | 10 | -33.526% |
| 2025-12-15 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 0.000% | 1 | 1 | -21.233% |