GME1280121C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 1 | 186 | 0.000% |
| 2026-09-25 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +13.433% | 10 | 176 | 0.000% |
| 2026-09-22 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +6.349% | 2 | 178 | +13.433% |
| 2026-09-21 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -3.670% | 10 | 168 | +20.635% |
| 2026-09-18 | 3.2800 | 3.2800 | 3.2700 | 3.2700 | +32.927% | 65 | 103 | +16.208% |
| 2026-09-14 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +2.500% | 12 | 115 | +54.472% |
| 2026-09-11 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +25.000% | 6 | 121 | +58.333% |
| 2026-09-09 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +21.519% | 1 | 121 | +97.917% |
| 2026-08-19 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -6.509% | 1 | 121 | +140.506% |
| 2026-08-18 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +9.740% | 18 | 103 | +124.852% |
| 2026-08-14 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -6.667% | 1 | 103 | +146.753% |
| 2026-08-12 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -26.339% | 2 | 103 | +130.303% |
| 2026-08-03 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -20.567% | 1 | 102 | +69.643% |
| 2026-06-23 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -5.686% | 2 | 102 | +34.752% |
| 2026-06-16 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -10.746% | 1 | 102 | +27.090% |
| 2026-05-28 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +0.299% | 2 | 100 | +13.433% |
| 2026-03-27 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -18.537% | 10 | 100 | +13.772% |
| 2026-03-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -31.667% | 10 | 90 | -7.317% |
| 2026-02-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -18.919% | 10 | 90 | -36.667% |
| 2026-02-03 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +94.737% | 1 | 90 | -48.649% |
| 2026-01-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -26.923% | 1 | 90 | 0.000% |
| 2025-11-12 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +5.263% | 1 | 91 | -26.923% |
| 2025-11-07 | 4.9500 | 5.4400 | 4.9400 | 4.9400 | -6.792% | 8 | 91 | -23.077% |
| 2025-11-06 | 5.0900 | 5.3000 | 4.9500 | 5.3000 | -9.402% | 6 | 97 | -28.302% |
| 2025-11-03 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -1.182% | 2 | 97 | -35.043% |
| 2025-10-30 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -2.149% | 20 | 97 | -35.811% |
| 2025-10-24 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +5.035% | 8 | 77 | -37.190% |
| 2025-10-23 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +3.226% | 6 | 69 | -34.028% |
| 2025-10-20 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +0.360% | 7 | 63 | -31.900% |
| 2025-10-10 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -12.303% | 1 | 57 | -31.655% |
| 2025-10-08 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +5.667% | 4 | 56 | -40.063% |
| 2025-10-07 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 2 | 56 | -36.667% |