GME270319C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 7.6000 | 7.6000 | 7.3000 | 7.3000 | -5.195% | 25 | 469 | 0.000% |
| 2026-10-06 | 7.9500 | 7.9500 | 7.7000 | 7.7000 | -8.115% | 3 | 469 | -5.195% |
| 2026-10-05 | 8.1000 | 8.5000 | 8.1000 | 8.3800 | +19.714% | 84 | 543 | -12.888% |
| 2026-10-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -9.677% | 1 | 543 | +4.286% |
| 2026-09-30 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +14.815% | 2 | 541 | -5.806% |
| 2026-09-29 | 6.4500 | 6.7500 | 6.4000 | 6.7500 | -4.255% | 3 | 542 | +8.148% |
| 2026-09-28 | 6.7200 | 7.0500 | 6.7200 | 7.0500 | +5.381% | 4 | 544 | +3.546% |
| 2026-09-25 | 6.5300 | 6.7900 | 6.5300 | 6.6900 | -16.894% | 21 | 543 | +9.118% |
| 2026-09-24 | 7.0800 | 8.2500 | 6.8500 | 8.0500 | +5.643% | 39 | 556 | -9.317% |
| 2026-09-23 | 7.3900 | 7.6200 | 7.3900 | 7.6200 | +3.673% | 3 | 560 | -4.199% |
| 2026-09-22 | 6.6000 | 7.3500 | 6.6000 | 7.3500 | +18.740% | 14 | 567 | -0.680% |
| 2026-09-21 | 5.9700 | 6.3000 | 5.8300 | 6.1900 | +8.596% | 57 | 591 | +17.932% |
| 2026-09-18 | 5.6500 | 5.7500 | 5.6000 | 5.7000 | -3.553% | 13 | 594 | +28.070% |
| 2026-09-17 | 5.6800 | 5.9100 | 5.5600 | 5.9100 | +10.467% | 33 | 617 | +23.519% |
| 2026-09-16 | 5.1500 | 5.3500 | 5.0500 | 5.3500 | +9.631% | 33 | 642 | +36.449% |
| 2026-09-15 | 4.8500 | 4.8800 | 4.7500 | 4.8800 | -5.243% | 51 | 646 | +49.590% |
| 2026-09-14 | 5.0000 | 5.2500 | 5.0000 | 5.1500 | +7.292% | 17 | 658 | +41.748% |
| 2026-09-11 | 4.5000 | 4.8000 | 4.4000 | 4.8000 | +14.286% | 27 | 675 | +52.083% |
| 2026-09-10 | 3.9600 | 4.2000 | 3.8900 | 4.2000 | +8.247% | 21 | 687 | +73.810% |
| 2026-09-09 | 3.6200 | 4.0000 | 3.6200 | 3.8800 | +21.250% | 47 | 701 | +88.144% |
| 2026-09-08 | 3.2500 | 3.2500 | 3.1000 | 3.2000 | -5.605% | 14 | 708 | +128.125% |
| 2026-09-04 | 3.3800 | 3.4100 | 3.3500 | 3.3900 | +1.194% | 155 | 600 | +115.339% |
| 2026-09-03 | 3.3500 | 3.4500 | 3.3500 | 3.3500 | +5.346% | 17 | 595 | +117.910% |
| 2026-09-02 | 3.2800 | 3.2800 | 3.1800 | 3.1800 | -0.625% | 2 | 594 | +129.560% |
| 2026-09-01 | 3.1500 | 3.2000 | 2.8300 | 3.2000 | +14.695% | 30 | 578 | +128.125% |
| 2026-08-31 | 3.1000 | 3.2000 | 2.7900 | 2.7900 | +3.333% | 46 | 534 | +161.649% |
| 2026-08-28 | 3.1000 | 3.1000 | 2.7000 | 2.7000 | -7.850% | 10 | 532 | +170.370% |
| 2026-08-27 | 2.7900 | 3.0000 | 2.6400 | 2.9300 | +10.985% | 57 | 525 | +149.147% |
| 2026-08-26 | 2.8000 | 2.8000 | 2.6400 | 2.6400 | -2.941% | 10 | 523 | +176.515% |
| 2026-08-25 | 2.6900 | 3.0000 | 2.6900 | 2.7200 | +0.369% | 4 | 521 | +168.382% |
| 2026-08-24 | 2.8100 | 2.8100 | 2.6800 | 2.7100 | -6.552% | 30 | 493 | +169.373% |
| 2026-08-21 | 2.8100 | 2.9000 | 2.8000 | 2.9000 | +9.848% | 117 | 472 | +151.724% |
| 2026-08-20 | 2.7000 | 2.7500 | 2.6300 | 2.6400 | -3.650% | 13 | 464 | +176.515% |
| 2026-08-19 | 2.7700 | 2.7700 | 2.6800 | 2.7400 | -8.361% | 67 | 403 | +166.423% |
| 2026-08-18 | 2.7900 | 2.9900 | 2.5200 | 2.9900 | +5.282% | 97 | 368 | +144.147% |
| 2026-08-17 | 3.0000 | 3.0000 | 2.8400 | 2.8400 | -8.387% | 27 | 360 | +157.042% |
| 2026-08-14 | 2.9900 | 3.1000 | 2.9900 | 3.1000 | +2.990% | 8 | 356 | +135.484% |
| 2026-08-13 | 2.9800 | 3.0100 | 2.9800 | 3.0100 | -0.987% | 2 | 354 | +142.525% |
| 2026-08-12 | 3.0500 | 3.0800 | 2.9400 | 3.0400 | -4.403% | 9 | 347 | +140.132% |
| 2026-08-11 | 3.1000 | 3.2000 | 3.1000 | 3.1800 | -0.625% | 24 | 327 | +129.560% |
| 2026-08-10 | 3.5500 | 3.5500 | 3.2000 | 3.2000 | -5.882% | 64 | 268 | +128.125% |
| 2026-08-07 | 3.5500 | 3.5500 | 3.3500 | 3.4000 | -4.225% | 5 | 266 | +114.706% |
| 2026-08-06 | 3.5500 | 3.8500 | 3.5500 | 3.5500 | -2.740% | 19 | 266 | +105.634% |
| 2026-08-04 | 3.6000 | 3.7000 | 3.5500 | 3.6500 | +5.797% | 21 | 275 | +100.000% |
| 2026-08-03 | 3.7500 | 3.8500 | 3.3500 | 3.4500 | -34.906% | 160 | 152 | +111.594% |
| 2026-07-31 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +1.923% | 4 | 148 | +37.736% |
| 2026-07-30 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | -4.236% | 2 | 146 | +40.385% |
| 2026-07-29 | 5.3500 | 5.4300 | 5.3500 | 5.4300 | -0.731% | 40 | 161 | +34.438% |
| 2026-07-28 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +10.505% | 10 | 151 | +33.455% |
| 2026-07-27 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -5.894% | 5 | 156 | +47.475% |
| 2026-07-22 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -4.364% | 1 | 155 | +38.783% |
| 2026-07-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -0.362% | 3 | 152 | +32.727% |
| 2026-07-17 | 5.6000 | 5.6000 | 5.5200 | 5.5200 | -2.301% | 11 | 142 | +32.246% |
| 2026-07-16 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -1.739% | 15 | 157 | +29.204% |
| 2026-07-15 | 6.1500 | 6.1500 | 5.7500 | 5.7500 | -4.959% | 8 | 157 | +26.957% |
| 2026-07-14 | 5.8500 | 6.0500 | 5.8500 | 6.0500 | +9.009% | 7 | 164 | +20.661% |
| 2026-07-10 | 5.7000 | 5.7000 | 5.5500 | 5.5500 | -1.770% | 10 | 154 | +31.532% |
| 2026-07-07 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -13.740% | 5 | 159 | +29.204% |
| 2026-07-02 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +11.966% | 10 | 149 | +11.450% |
| 2026-07-01 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +6.364% | 5 | 144 | +24.786% |
| 2026-06-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -2.998% | 5 | 139 | +32.727% |
| 2026-06-22 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +1.250% | 1 | 138 | +28.748% |
| 2026-06-18 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | -2.609% | 10 | 148 | +30.357% |
| 2026-06-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +19.792% | 5 | 143 | +26.957% |
| 2026-06-16 | 5.1500 | 5.3000 | 4.8000 | 4.8000 | -17.241% | 8 | 147 | +52.083% |
| 2026-06-15 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -5.691% | 20 | 127 | +25.862% |
| 2026-06-11 | 6.4000 | 6.4000 | 6.1500 | 6.1500 | -4.206% | 45 | 83 | +18.699% |
| 2026-06-10 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +3.548% | 1 | 82 | +13.707% |
| 2026-06-09 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -3.876% | 10 | 77 | +17.742% |
| 2026-06-08 | 6.1000 | 6.4500 | 6.0500 | 6.4500 | -5.147% | 62 | 36 | +13.178% |
| 2026-06-03 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +23.188% | 1 | 35 | +7.353% |
| 2026-06-01 | 5.5300 | 5.5300 | 5.5200 | 5.5200 | -11.680% | 25 | 35 | +32.246% |
| 2026-05-26 | 6.3000 | 6.3600 | 6.2500 | 6.2500 | +1.792% | 5 | 39 | +16.800% |
| 2026-05-20 | 6.5300 | 6.5300 | 6.1400 | 6.1400 | -0.968% | 5 | 35 | +18.893% |
| 2026-05-19 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +1.806% | 10 | 25 | +17.742% |
| 2026-05-18 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 0.000% | 25 | 0 | +19.869% |