GME270319C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -4.651% | 26 | 67 | 0.000% |
| 2026-09-30 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +3.793% | 10 | 77 | -4.651% |
| 2026-09-23 | 14.9100 | 14.9100 | 14.5000 | 14.5000 | +11.796% | 202 | 277 | -1.034% |
| 2026-09-17 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | +8.083% | 1 | 276 | +10.640% |
| 2026-09-14 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +9.589% | 2 | 278 | +19.583% |
| 2026-09-11 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +5.288% | 1 | 279 | +31.050% |
| 2026-09-09 | 9.7000 | 10.4000 | 9.7000 | 10.4000 | +11.230% | 3 | 280 | +37.981% |
| 2026-09-08 | 10.1000 | 10.1000 | 9.3500 | 9.3500 | -2.401% | 3 | 277 | +53.476% |
| 2026-09-04 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | +14.048% | 1 | 276 | +49.791% |
| 2026-08-24 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.754% | 1 | 275 | +70.833% |
| 2026-08-21 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -4.362% | 5 | 270 | +67.836% |
| 2026-08-17 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -6.191% | 5 | 265 | +60.515% |
| 2026-08-07 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -0.729% | 10 | 255 | +50.577% |
| 2026-08-04 | 9.7000 | 9.7000 | 9.6000 | 9.6000 | +2.128% | 2 | 257 | +49.479% |
| 2026-08-03 | 10.1000 | 10.1000 | 9.4000 | 9.4000 | -24.132% | 167 | 90 | +52.660% |
| 2026-07-17 | 12.3500 | 12.4000 | 12.3500 | 12.3900 | +1.474% | 60 | 30 | +15.819% |
| 2026-07-10 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -2.320% | 25 | 6 | +17.527% |
| 2026-06-12 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +2.459% | 1 | 5 | +14.800% |
| 2026-06-09 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -6.298% | 1 | 5 | +17.623% |
| 2026-06-03 | 13.0300 | 13.0300 | 13.0200 | 13.0200 | +5.170% | 2 | 3 | +10.215% |
| 2026-05-14 | 13.2000 | 13.2000 | 12.3800 | 12.3800 | 0.000% | 3 | 0 | +15.913% |