GME280616P00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 2 | 2,328 | 0.000% |
| 2026-10-05 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | +10.000% | 45 | 2,314 | -4.545% |
| 2026-09-22 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | -28.571% | 1,585 | 1,069 | +5.000% |
| 2026-09-17 | 0.2200 | 0.2800 | 0.2200 | 0.2800 | +12.000% | 45 | 1,025 | -25.000% |
| 2026-09-09 | 0.2400 | 0.2900 | 0.2400 | 0.2500 | +4.167% | 15 | 1,014 | -16.000% |
| 2026-09-04 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 11 | 1,003 | -12.500% |
| 2026-09-03 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 9 | 994 | -12.500% |
| 2026-08-17 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +8.333% | 9 | 994 | -19.231% |
| 2026-08-13 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 20 | 974 | -12.500% |
| 2026-08-07 | 0.2400 | 0.2700 | 0.2400 | 0.2400 | -4.000% | 57 | 967 | -12.500% |
| 2026-08-06 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | -13.793% | 56 | 911 | -16.000% |
| 2026-08-04 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | +3.571% | 20 | 901 | -27.586% |
| 2026-08-03 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.000% | 225 | 827 | -25.000% |
| 2026-07-30 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 18 | 809 | -25.000% |
| 2026-07-28 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -3.448% | 15 | 794 | -25.000% |
| 2026-07-24 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 15 | 779 | -27.586% |
| 2026-07-22 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | -3.448% | 632 | 347 | -25.000% |
| 2026-07-21 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -23.684% | 159 | 188 | -27.586% |
| 2026-05-06 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -24.000% | 1 | 187 | -44.737% |
| 2026-03-16 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 2 | 187 | -58.000% |
| 2026-01-21 | 0.4600 | 0.5300 | 0.4500 | 0.5300 | -7.018% | 55 | 185 | -60.377% |
| 2026-01-16 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.000% | 131 | 0 | -63.158% |