GME280616P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 10.76 | 10.76 | 10.76 | 10.76 | -0.646% | 1 | 129 | 0.000% |
| 2026-09-28 | 10.83 | 10.83 | 10.83 | 10.83 | -4.413% | 1 | 129 | -0.646% |
| 2026-09-21 | 11.33 | 11.33 | 11.33 | 11.33 | -0.439% | 1 | 129 | -5.031% |
| 2026-09-17 | 11.38 | 11.38 | 11.38 | 11.38 | -4.770% | 1 | 129 | -5.448% |
| 2026-09-16 | 11.95 | 11.95 | 11.95 | 11.95 | -11.481% | 1 | 129 | -9.958% |
| 2026-08-10 | 13.50 | 13.50 | 13.50 | 13.50 | +12.033% | 114 | 15 | -20.296% |
| 2026-07-28 | 12.05 | 12.05 | 12.05 | 12.05 | +0.837% | 1 | 16 | -10.705% |
| 2026-07-27 | 11.95 | 11.95 | 11.95 | 11.95 | +2.752% | 1 | 17 | -9.958% |
| 2026-07-14 | 11.63 | 11.63 | 11.63 | 11.63 | -4.280% | 2 | 17 | -7.481% |
| 2026-06-04 | 12.15 | 12.15 | 12.15 | 12.15 | +0.830% | 2 | 17 | -11.440% |
| 2026-05-11 | 12.05 | 12.05 | 12.05 | 12.05 | +6.826% | 1 | 18 | -10.705% |
| 2026-05-07 | 11.28 | 11.28 | 11.28 | 11.28 | -0.617% | 1 | 18 | -4.610% |
| 2026-05-06 | 11.35 | 11.35 | 11.35 | 11.35 | -2.408% | 1 | 19 | -5.198% |
| 2026-05-05 | 11.63 | 11.63 | 11.63 | 11.63 | +8.590% | 1 | 20 | -7.481% |
| 2026-05-01 | 10.71 | 10.71 | 10.71 | 10.71 | +0.753% | 1 | 20 | +0.467% |
| 2026-04-30 | 10.63 | 10.63 | 10.63 | 10.63 | -7.726% | 1 | 20 | +1.223% |
| 2026-04-29 | 11.52 | 11.52 | 11.52 | 11.52 | +9.194% | 1 | 21 | -6.597% |
| 2026-04-28 | 10.55 | 10.55 | 10.55 | 10.55 | +1.442% | 1 | 22 | +1.991% |
| 2026-04-27 | 10.40 | 10.40 | 10.40 | 10.40 | -1.328% | 1 | 22 | +3.462% |
| 2026-04-24 | 10.54 | 10.54 | 10.54 | 10.54 | +2.629% | 1 | 22 | +2.087% |
| 2026-04-23 | 10.27 | 10.27 | 10.27 | 10.27 | +1.182% | 1 | 22 | +4.771% |
| 2026-04-22 | 10.15 | 10.15 | 10.15 | 10.15 | -2.591% | 1 | 22 | +6.010% |
| 2026-04-21 | 10.42 | 10.42 | 10.42 | 10.42 | -2.980% | 1 | 22 | +3.263% |
| 2026-04-20 | 10.74 | 10.74 | 10.74 | 10.74 | -5.789% | 1 | 22 | +0.186% |
| 2026-04-01 | 11.40 | 11.40 | 11.40 | 11.40 | -6.939% | 1 | 22 | -5.614% |
| 2025-12-23 | 12.25 | 12.25 | 12.25 | 12.25 | 0.000% | 22 | 22 | -12.163% |