GME270115C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | -0.962% | 20 | 460 | 0.000% |
| 2026-10-06 | 1.1500 | 1.2100 | 1.0400 | 1.0400 | 0.000% | 24 | 457 | -0.962% |
| 2026-10-05 | 1.2000 | 1.4700 | 1.0400 | 1.0400 | -1.887% | 20 | 450 | -0.962% |
| 2026-10-02 | 0.8800 | 1.0600 | 0.8800 | 1.0600 | +6.000% | 223 | 365 | -2.830% |
| 2026-10-01 | 1.2300 | 1.2300 | 1.0000 | 1.0000 | -12.281% | 23 | 356 | +3.000% |
| 2026-09-30 | 1.1000 | 1.1400 | 0.9400 | 1.1400 | +32.558% | 8 | 356 | -9.649% |
| 2026-09-29 | 0.9500 | 0.9500 | 0.8600 | 0.8600 | -18.095% | 4 | 353 | +19.767% |
| 2026-09-28 | 1.1600 | 1.3100 | 0.9600 | 1.0500 | +10.526% | 22 | 341 | -1.905% |
| 2026-09-25 | 0.9700 | 0.9700 | 0.9300 | 0.9500 | -32.143% | 5 | 344 | +8.421% |
| 2026-09-24 | 0.9700 | 1.4000 | 0.9700 | 1.4000 | +27.273% | 24 | 362 | -26.429% |
| 2026-09-23 | 1.1300 | 1.2300 | 1.1000 | 1.1000 | -17.910% | 23 | 344 | -6.364% |
| 2026-09-22 | 1.1100 | 1.3400 | 1.1100 | 1.3400 | +57.647% | 2 | 342 | -23.134% |
| 2026-09-21 | 0.8200 | 0.9400 | 0.8200 | 0.8500 | +8.974% | 7 | 337 | +21.176% |
| 2026-09-18 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -20.408% | 2 | 335 | +32.051% |
| 2026-09-17 | 0.8000 | 0.9800 | 0.8000 | 0.9800 | +40.000% | 10 | 342 | +5.102% |
| 2026-09-16 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | +1.449% | 3 | 339 | +47.143% |
| 2026-09-15 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | +15.000% | 4 | 335 | +49.275% |
| 2026-09-14 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | +13.208% | 30 | 305 | +71.667% |
| 2026-09-11 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.000% | 2 | 303 | +94.340% |
| 2026-09-10 | 0.5100 | 0.5300 | 0.4900 | 0.5300 | -3.636% | 17 | 305 | +94.340% |
| 2026-09-09 | 0.4600 | 0.5500 | 0.4600 | 0.5500 | +22.222% | 34 | 297 | +87.273% |
| 2026-09-08 | 0.5300 | 0.5300 | 0.4500 | 0.4500 | -30.769% | 10 | 298 | +128.889% |
| 2026-09-04 | 0.5300 | 0.6500 | 0.5300 | 0.6500 | +14.035% | 13 | 293 | +58.462% |
| 2026-09-03 | 0.5000 | 0.5700 | 0.5000 | 0.5700 | +9.615% | 16 | 281 | +80.702% |
| 2026-09-02 | 0.4900 | 0.5400 | 0.4900 | 0.5200 | +6.122% | 3 | 281 | +98.077% |
| 2026-09-01 | 0.4200 | 0.4900 | 0.4200 | 0.4900 | -2.000% | 5 | 278 | +110.204% |
| 2026-08-31 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | +31.579% | 3 | 281 | +106.000% |
| 2026-08-27 | 0.4600 | 0.4600 | 0.3300 | 0.3800 | +5.556% | 16 | 276 | +171.053% |
| 2026-08-24 | 0.3300 | 0.4400 | 0.3300 | 0.3600 | -12.195% | 15 | 274 | +186.111% |
| 2026-08-21 | 0.3700 | 0.4300 | 0.3700 | 0.4100 | +10.811% | 11 | 272 | +151.220% |
| 2026-08-20 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -5.128% | 2 | 272 | +178.378% |
| 2026-08-19 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | -13.333% | 3 | 272 | +164.103% |
| 2026-08-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +18.421% | 3 | 270 | +128.889% |
| 2026-08-17 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -13.636% | 1 | 269 | +171.053% |
| 2026-08-14 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | +18.919% | 3 | 269 | +134.091% |
| 2026-08-11 | 0.4400 | 0.4400 | 0.3000 | 0.3700 | -2.632% | 10 | 266 | +178.378% |
| 2026-08-10 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 3 | 264 | +171.053% |
| 2026-08-07 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 2 | 264 | +164.103% |
| 2026-08-06 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | -11.111% | 2 | 264 | +157.500% |
| 2026-08-05 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -25.000% | 4 | 264 | +128.889% |
| 2026-08-03 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 1 | 264 | +71.667% |
| 2026-07-31 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +17.021% | 1 | 263 | +87.273% |
| 2026-07-30 | 0.5600 | 0.5600 | 0.4700 | 0.4700 | -24.194% | 2 | 262 | +119.149% |
| 2026-07-28 | 0.5500 | 0.6200 | 0.5500 | 0.6200 | +6.897% | 6 | 267 | +66.129% |
| 2026-07-24 | 0.7400 | 0.7400 | 0.5800 | 0.5800 | -3.333% | 4 | 267 | +77.586% |
| 2026-07-23 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | -3.226% | 42 | 227 | +71.667% |
| 2026-07-22 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +3.333% | 4 | 223 | +66.129% |
| 2026-07-21 | 0.6100 | 0.6300 | 0.5900 | 0.6000 | -22.078% | 46 | 223 | +71.667% |
| 2026-07-16 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +4.054% | 1 | 222 | +33.766% |
| 2026-07-15 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +1.370% | 2 | 223 | +39.189% |
| 2026-07-13 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -1.351% | 4 | 222 | +41.096% |
| 2026-07-10 | 0.7300 | 0.7600 | 0.7000 | 0.7400 | -1.333% | 50 | 223 | +39.189% |
| 2026-07-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -22.680% | 1 | 224 | +37.333% |
| 2026-07-06 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | +1.042% | 26 | 224 | +6.186% |
| 2026-07-02 | 1.1900 | 1.1900 | 0.9300 | 0.9600 | -2.041% | 41 | 224 | +7.292% |
| 2026-07-01 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +3.158% | 4 | 220 | +5.102% |
| 2026-06-30 | 0.8400 | 0.9500 | 0.8400 | 0.9500 | +23.377% | 9 | 211 | +8.421% |
| 2026-06-25 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -9.412% | 1 | 212 | +33.766% |
| 2026-06-24 | 0.8200 | 0.8600 | 0.8100 | 0.8500 | +1.190% | 24 | 212 | +21.176% |
| 2026-06-22 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -13.402% | 50 | 212 | +22.619% |
| 2026-06-18 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.000% | 15 | 197 | +6.186% |
| 2026-06-17 | 1.0100 | 1.0500 | 0.9300 | 0.9700 | +2.105% | 28 | 192 | +6.186% |
| 2026-06-16 | 0.9400 | 0.9500 | 0.9200 | 0.9500 | -5.000% | 7 | 188 | +8.421% |
| 2026-06-15 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -7.407% | 5 | 183 | +3.000% |
| 2026-06-12 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -13.600% | 1 | 182 | -4.630% |
| 2026-06-11 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | +0.806% | 6 | 176 | -17.600% |
| 2026-06-10 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +3.333% | 1 | 175 | -16.935% |
| 2026-06-05 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | -18.919% | 7 | 174 | -14.167% |
| 2026-06-03 | 1.6000 | 1.6000 | 1.4800 | 1.4800 | +34.545% | 4 | 172 | -30.405% |
| 2026-06-02 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -7.563% | 1 | 173 | -6.364% |
| 2026-06-01 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | +2.586% | 9 | 164 | -13.445% |
| 2026-05-29 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | -18.881% | 15 | 167 | -11.207% |
| 2026-05-28 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +10.000% | 5 | 162 | -27.972% |
| 2026-05-27 | 1.2800 | 1.3000 | 1.2600 | 1.3000 | -6.475% | 14 | 161 | -20.769% |
| 2026-05-26 | 1.4300 | 1.4900 | 1.3800 | 1.3900 | -6.081% | 96 | 166 | -25.899% |
| 2026-05-18 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +4.965% | 2 | 166 | -30.405% |
| 2026-05-15 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -7.843% | 1 | 165 | -26.950% |
| 2026-05-14 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -18.182% | 5 | 170 | -32.680% |
| 2026-05-11 | 2.0100 | 2.0100 | 1.8100 | 1.8700 | -9.223% | 35 | 166 | -44.920% |
| 2026-05-08 | 2.0700 | 2.1800 | 2.0600 | 2.0600 | -10.823% | 7 | 166 | -50.000% |
| 2026-05-07 | 2.3100 | 2.3800 | 2.3100 | 2.3100 | -7.600% | 44 | 175 | -55.411% |
| 2026-05-06 | 2.5100 | 2.5900 | 2.4000 | 2.5000 | -1.186% | 145 | 161 | -58.800% |
| 2026-05-05 | 2.3700 | 2.5500 | 2.2900 | 2.5300 | +6.303% | 72 | 108 | -59.289% |
| 2026-05-04 | 2.7300 | 2.7300 | 2.2500 | 2.3800 | -13.139% | 37 | 76 | -56.723% |
| 2026-05-01 | 3.0000 | 3.0000 | 2.7400 | 2.7400 | +39.086% | 3 | 74 | -62.409% |
| 2026-04-30 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 0.000% | 1 | 74 | -47.716% |
| 2026-04-29 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -8.796% | 1 | 73 | -47.716% |
| 2026-04-28 | 2.2600 | 2.2600 | 2.1600 | 2.1600 | -6.897% | 7 | 69 | -52.315% |
| 2026-04-27 | 2.3400 | 2.3400 | 2.3200 | 2.3200 | +9.434% | 22 | 48 | -55.603% |
| 2026-04-24 | 2.1700 | 2.2900 | 2.1100 | 2.1200 | -4.072% | 100 | 37 | -51.415% |
| 2026-04-23 | 2.6000 | 2.6000 | 2.1900 | 2.2100 | -10.526% | 160 | 15 | -53.394% |
| 2026-04-22 | 2.4000 | 2.5600 | 2.3800 | 2.4700 | +11.765% | 140 | 9 | -58.300% |
| 2026-04-21 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +11.055% | 1 | 9 | -53.394% |
| 2026-04-20 | 1.9900 | 2.0400 | 1.9800 | 1.9900 | +3.109% | 70 | 6 | -48.241% |
| 2026-04-17 | 2.1300 | 2.1300 | 1.9300 | 1.9300 | 0.000% | 38 | 6 | -46.632% |