GME270319C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +4.390% | 6 | 156 | 0.000% |
| 2026-09-30 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +13.889% | 1 | 157 | +4.390% |
| 2026-09-29 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -16.279% | 1 | 156 | +18.889% |
| 2026-09-24 | 9.6500 | 10.7500 | 9.6500 | 10.7500 | +6.965% | 12 | 148 | -0.465% |
| 2026-09-23 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +6.349% | 20 | 168 | +6.468% |
| 2026-09-22 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +15.526% | 3 | 171 | +13.228% |
| 2026-09-18 | 8.1500 | 8.1800 | 8.1500 | 8.1800 | +13.140% | 3 | 174 | +30.807% |
| 2026-09-16 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -2.033% | 5 | 179 | +47.994% |
| 2026-09-14 | 7.4000 | 7.4300 | 7.3800 | 7.3800 | +24.452% | 9 | 175 | +44.986% |
| 2026-09-10 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +26.170% | 1 | 176 | +80.438% |
| 2026-09-01 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +9.302% | 1 | 175 | +127.660% |
| 2026-08-27 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.522% | 1 | 174 | +148.837% |
| 2026-08-21 | 4.4600 | 4.6000 | 4.4600 | 4.6000 | +6.977% | 2 | 173 | +132.609% |
| 2026-08-20 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 0.000% | 59 | 131 | +148.837% |
| 2026-08-19 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 0.000% | 20 | 111 | +148.837% |
| 2026-08-18 | 4.4500 | 4.4500 | 4.3000 | 4.3000 | -7.527% | 2 | 109 | +148.837% |
| 2026-08-17 | 4.7700 | 4.7700 | 4.6500 | 4.6500 | -2.105% | 7 | 103 | +130.108% |
| 2026-08-13 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -1.042% | 1 | 103 | +125.263% |
| 2026-08-12 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -7.692% | 2 | 101 | +122.917% |
| 2026-08-10 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -5.455% | 5 | 96 | +105.769% |
| 2026-08-03 | 5.9500 | 5.9500 | 5.1000 | 5.5000 | -29.487% | 23 | 78 | +94.545% |
| 2026-07-29 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +4.418% | 1 | 79 | +37.179% |
| 2026-07-27 | 7.2800 | 7.4700 | 7.2800 | 7.4700 | -0.400% | 10 | 78 | +43.240% |
| 2026-07-22 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -11.765% | 1 | 77 | +42.667% |
| 2026-07-16 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +19.382% | 7 | 70 | +25.882% |
| 2026-06-25 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -4.043% | 1 | 69 | +50.281% |
| 2026-06-16 | 7.4700 | 7.4700 | 7.4200 | 7.4200 | -7.826% | 15 | 54 | +44.205% |
| 2026-06-15 | 8.0300 | 8.0500 | 8.0300 | 8.0500 | +0.625% | 3 | 51 | +32.919% |
| 2026-06-05 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.894% | 25 | 53 | +33.750% |
| 2026-06-03 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | +11.411% | 3 | 50 | +17.841% |
| 2026-05-18 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +2.516% | 25 | 25 | +31.288% |
| 2026-05-15 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -16.316% | 1 | 24 | +34.591% |
| 2026-05-11 | 10.0000 | 10.0000 | 9.5000 | 9.5000 | 0.000% | 24 | 24 | +12.632% |