GME270319C00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +8.000% | 1 | 231 | 0.000% |
| 2026-09-28 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -4.459% | 10 | 231 | +8.000% |
| 2026-09-25 | 7.4100 | 7.8500 | 7.4100 | 7.8500 | -8.294% | 2 | 232 | +3.185% |
| 2026-09-24 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | +5.679% | 1 | 231 | -5.374% |
| 2026-09-23 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +2.144% | 1 | 231 | 0.000% |
| 2026-09-22 | 8.0000 | 8.0000 | 7.9300 | 7.9300 | +15.598% | 2 | 233 | +2.144% |
| 2026-09-21 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | +5.538% | 1 | 234 | +18.076% |
| 2026-09-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +25.725% | 1 | 234 | +24.615% |
| 2026-09-11 | 5.2400 | 5.2400 | 5.1700 | 5.1700 | +15.402% | 2 | 232 | +56.673% |
| 2026-09-09 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | +16.667% | 2 | 232 | +80.804% |
| 2026-09-08 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -7.914% | 1 | 231 | +110.938% |
| 2026-09-04 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +5.570% | 1 | 231 | +94.245% |
| 2026-09-03 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +3.947% | 3 | 229 | +105.063% |
| 2026-09-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +6.443% | 3 | 226 | +113.158% |
| 2026-08-31 | 3.6000 | 3.6000 | 3.5700 | 3.5700 | +9.846% | 16 | 240 | +126.891% |
| 2026-08-28 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | +0.619% | 4 | 236 | +149.231% |
| 2026-08-26 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +2.866% | 1 | 235 | +150.774% |
| 2026-08-24 | 3.6000 | 3.6000 | 3.1400 | 3.1400 | -7.647% | 72 | 164 | +157.962% |
| 2026-08-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +8.974% | 100 | 64 | +138.235% |
| 2026-08-20 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -6.866% | 1 | 63 | +159.615% |
| 2026-08-19 | 3.2000 | 3.3500 | 3.2000 | 3.3500 | +4.687% | 9 | 62 | +141.791% |
| 2026-08-18 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -4.478% | 2 | 62 | +153.125% |
| 2026-08-12 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | -6.944% | 110 | 112 | +141.791% |
| 2026-08-11 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.000% | 10 | 102 | +125.000% |
| 2026-08-10 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -9.639% | 51 | 51 | +116.000% |
| 2026-08-04 | 4.3000 | 4.3000 | 4.1500 | 4.1500 | 0.000% | 51 | 51 | +95.181% |