GME270115C00029000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.5700 | 1.6600 | 1.5200 | 1.6200 | +1.887% | 11 | 948 | 0.000% |
| 2026-10-06 | 1.7800 | 1.7800 | 1.5500 | 1.5900 | -16.316% | 29 | 953 | +1.887% |
| 2026-10-05 | 1.6500 | 2.1700 | 1.6500 | 1.9000 | +12.426% | 133 | 914 | -14.737% |
| 2026-10-02 | 1.5200 | 1.6900 | 1.4800 | 1.6900 | +17.361% | 143 | 781 | -4.142% |
| 2026-10-01 | 1.6800 | 1.6800 | 1.4400 | 1.4400 | -16.763% | 46 | 777 | +12.500% |
| 2026-09-30 | 1.6000 | 1.7500 | 1.5000 | 1.7300 | +38.400% | 83 | 756 | -6.358% |
| 2026-09-29 | 1.0900 | 1.2500 | 1.0900 | 1.2500 | -13.194% | 32 | 756 | +29.600% |
| 2026-09-28 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.000% | 10 | 752 | +12.500% |
| 2026-09-25 | 1.8500 | 1.8500 | 1.3500 | 1.4400 | -29.412% | 165 | 773 | +12.500% |
| 2026-09-24 | 1.5200 | 2.0400 | 1.5200 | 2.0400 | +27.500% | 43 | 762 | -20.588% |
| 2026-09-23 | 1.7100 | 1.7900 | 1.6000 | 1.6000 | -2.439% | 65 | 745 | +1.250% |
| 2026-09-22 | 1.5100 | 1.7900 | 1.5100 | 1.6400 | +33.333% | 392 | 735 | -1.220% |
| 2026-09-21 | 1.1200 | 1.3000 | 1.0500 | 1.2300 | +6.957% | 50 | 738 | +31.707% |
| 2026-09-18 | 1.3000 | 1.3000 | 1.0600 | 1.1500 | -12.879% | 103 | 689 | +40.870% |
| 2026-09-17 | 1.0100 | 1.3200 | 1.0100 | 1.3200 | +59.036% | 35 | 698 | +22.727% |
| 2026-09-16 | 0.9000 | 0.9100 | 0.8300 | 0.8300 | -3.488% | 5 | 696 | +95.181% |
| 2026-09-15 | 0.8000 | 0.9000 | 0.8000 | 0.8600 | -14.000% | 56 | 670 | +88.372% |
| 2026-09-14 | 0.9200 | 1.0000 | 0.9200 | 1.0000 | +26.582% | 12 | 668 | +62.000% |
| 2026-09-11 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | +25.397% | 3 | 667 | +105.063% |
| 2026-09-10 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -5.970% | 1 | 666 | +157.143% |
| 2026-09-09 | 0.6400 | 0.6700 | 0.6100 | 0.6700 | -20.238% | 11 | 668 | +141.791% |
| 2026-09-08 | 0.6000 | 0.8400 | 0.6000 | 0.8400 | +18.310% | 15 | 678 | +92.857% |
| 2026-09-04 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +1.429% | 4 | 675 | +128.169% |
| 2026-09-03 | 0.7000 | 0.7200 | 0.6900 | 0.7000 | +37.255% | 19 | 675 | +131.429% |
| 2026-09-01 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -5.556% | 1 | 675 | +217.647% |
| 2026-08-31 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | +3.846% | 4 | 677 | +200.000% |
| 2026-08-28 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.000% | 1 | 677 | +211.538% |
| 2026-08-27 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | +8.333% | 153 | 524 | +211.538% |
| 2026-08-26 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -25.000% | 2 | 526 | +237.500% |
| 2026-08-24 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +20.755% | 1 | 525 | +153.125% |
| 2026-08-21 | 0.4900 | 0.6300 | 0.4600 | 0.5300 | +8.163% | 46 | 485 | +205.660% |
| 2026-08-19 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | +4.255% | 7 | 478 | +230.612% |
| 2026-08-17 | 0.4800 | 0.5300 | 0.4700 | 0.4700 | -2.083% | 13 | 472 | +244.681% |
| 2026-08-13 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -2.041% | 1 | 471 | +237.500% |
| 2026-08-12 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 1 | 470 | +230.612% |
| 2026-08-11 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | -3.846% | 7 | 464 | +224.000% |
| 2026-08-10 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +1.961% | 10 | 459 | +211.538% |
| 2026-08-07 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +4.082% | 2 | 457 | +217.647% |
| 2026-08-06 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -7.547% | 1 | 457 | +230.612% |
| 2026-08-05 | 0.6900 | 0.6900 | 0.5300 | 0.5300 | -20.896% | 3 | 456 | +205.660% |
| 2026-08-04 | 0.6800 | 0.7200 | 0.6300 | 0.6700 | +3.077% | 44 | 435 | +141.791% |
| 2026-08-03 | 0.6300 | 0.7000 | 0.6300 | 0.6500 | -21.687% | 24 | 442 | +149.231% |
| 2026-07-31 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | -7.778% | 278 | 257 | +95.181% |
| 2026-07-29 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | -10.000% | 101 | 343 | +80.000% |
| 2026-07-28 | 1.0000 | 1.0000 | 0.8400 | 1.0000 | +21.951% | 114 | 270 | +62.000% |
| 2026-07-27 | 0.8600 | 0.8600 | 0.8200 | 0.8200 | -6.818% | 110 | 339 | +97.561% |
| 2026-07-23 | 0.9000 | 0.9000 | 0.8300 | 0.8800 | -6.383% | 95 | 268 | +84.091% |
| 2026-07-22 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.000% | 3 | 265 | +72.340% |
| 2026-07-21 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -3.093% | 5 | 260 | +72.340% |
| 2026-07-20 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -1.020% | 5 | 255 | +67.010% |
| 2026-07-17 | 1.0000 | 1.0300 | 0.9800 | 0.9800 | -12.500% | 21 | 234 | +65.306% |
| 2026-07-15 | 1.1000 | 1.1700 | 1.1000 | 1.1200 | -8.943% | 16 | 244 | +44.643% |
| 2026-07-14 | 1.2300 | 1.2300 | 1.1700 | 1.2300 | +12.844% | 24 | 221 | +31.707% |
| 2026-07-13 | 1.3000 | 1.3000 | 1.0900 | 1.0900 | +3.810% | 23 | 201 | +48.624% |
| 2026-07-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -7.895% | 1 | 201 | +54.286% |
| 2026-07-09 | 1.1300 | 1.1400 | 1.1100 | 1.1400 | +1.786% | 22 | 181 | +42.105% |
| 2026-07-08 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | -8.943% | 2 | 180 | +44.643% |
| 2026-07-07 | 1.2900 | 1.3200 | 1.2100 | 1.2300 | -12.143% | 93 | 161 | +31.707% |
| 2026-07-06 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -4.762% | 2 | 161 | +15.714% |
| 2026-07-02 | 1.5400 | 1.5400 | 1.3900 | 1.4700 | +4.255% | 9 | 155 | +10.204% |
| 2026-07-01 | 1.3100 | 1.4900 | 1.3100 | 1.4100 | +19.492% | 53 | 139 | +14.894% |
| 2026-06-26 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | -0.840% | 15 | 124 | +37.288% |
| 2026-06-25 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +4.386% | 1 | 123 | +36.134% |
| 2026-06-23 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -10.938% | 1 | 122 | +42.105% |
| 2026-06-18 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | -7.246% | 5 | 121 | +26.563% |
| 2026-06-17 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | +6.977% | 18 | 135 | +17.391% |
| 2026-06-16 | 1.2900 | 1.3000 | 1.2600 | 1.2900 | -9.790% | 13 | 145 | +25.581% |
| 2026-06-15 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -4.027% | 1 | 145 | +13.287% |
| 2026-06-11 | 1.5300 | 1.5300 | 1.4900 | 1.4900 | -19.459% | 18 | 134 | +8.725% |
| 2026-06-10 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +12.121% | 5 | 132 | -12.432% |
| 2026-06-09 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -4.624% | 2 | 134 | -1.818% |
| 2026-06-08 | 1.7600 | 1.7600 | 1.7300 | 1.7300 | +7.453% | 2 | 132 | -6.358% |
| 2026-06-05 | 1.7200 | 1.7200 | 1.6100 | 1.6100 | -20.690% | 21 | 116 | +0.621% |
| 2026-06-03 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -10.177% | 1 | 115 | -20.197% |
| 2026-05-20 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +11.881% | 1 | 115 | -28.319% |
| 2026-05-18 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +6.878% | 5 | 120 | -19.802% |
| 2026-05-15 | 1.9600 | 1.9600 | 1.8900 | 1.8900 | -10.000% | 6 | 114 | -14.286% |
| 2026-05-14 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -3.670% | 2 | 112 | -22.857% |
| 2026-05-13 | 2.1200 | 2.1800 | 2.1200 | 2.1800 | -11.382% | 17 | 95 | -25.688% |
| 2026-05-12 | 2.4400 | 2.4600 | 2.2700 | 2.4600 | -18.000% | 45 | 76 | -34.146% |
| 2026-05-11 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | -4.762% | 2 | 74 | -46.000% |
| 2026-05-08 | 2.8700 | 3.1500 | 2.7900 | 3.1500 | +14.964% | 23 | 56 | -48.571% |
| 2026-05-07 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -19.174% | 2 | 56 | -40.876% |
| 2026-05-06 | 3.4000 | 3.4000 | 3.3900 | 3.3900 | -0.294% | 13 | 49 | -52.212% |
| 2026-05-05 | 2.6000 | 3.4000 | 2.6000 | 3.4000 | +13.712% | 31 | 60 | -52.353% |
| 2026-05-04 | 4.0000 | 4.0500 | 2.8500 | 2.9900 | -31.579% | 36 | 33 | -45.819% |
| 2026-05-01 | 3.2000 | 4.3700 | 3.2000 | 4.3700 | +63.670% | 27 | 20 | -62.929% |
| 2026-04-29 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -12.459% | 9 | 20 | -39.326% |
| 2026-04-28 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +2.007% | 1 | 19 | -46.885% |
| 2026-04-24 | 3.2500 | 3.2500 | 2.9400 | 2.9900 | -10.746% | 29 | 18 | -45.819% |
| 2026-04-23 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | +0.601% | 9 | 9 | -51.642% |
| 2026-04-22 | 3.3000 | 3.4100 | 3.3000 | 3.3300 | +9.180% | 26 | 3 | -51.351% |
| 2026-04-21 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +9.712% | 1 | 3 | -46.885% |
| 2026-04-20 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 0.000% | 3 | 0 | -41.727% |