GME270319C00021000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +0.980% | 5 | 172 | 0.000% |
| 2026-10-01 | 5.3000 | 5.3000 | 5.0200 | 5.1000 | -5.730% | 69 | 173 | +0.980% |
| 2026-09-30 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +15.106% | 4 | 178 | -4.806% |
| 2026-09-29 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +10.588% | 1 | 177 | +9.574% |
| 2026-09-25 | 4.7900 | 4.7900 | 4.2500 | 4.2500 | -19.355% | 11 | 168 | +21.176% |
| 2026-09-24 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +0.381% | 10 | 178 | -2.277% |
| 2026-09-23 | 5.2000 | 5.5000 | 5.2000 | 5.2500 | +28.049% | 61 | 134 | -1.905% |
| 2026-09-21 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +0.985% | 3 | 131 | +25.610% |
| 2026-09-18 | 4.0500 | 4.0600 | 4.0500 | 4.0600 | +3.308% | 3 | 129 | +26.847% |
| 2026-09-17 | 3.6300 | 3.9300 | 3.6300 | 3.9300 | +22.813% | 70 | 119 | +31.043% |
| 2026-09-16 | 3.3500 | 3.3500 | 3.2000 | 3.2000 | +3.226% | 41 | 160 | +60.938% |
| 2026-09-15 | 3.0500 | 3.2000 | 3.0500 | 3.1000 | -10.145% | 68 | 148 | +66.129% |
| 2026-09-14 | 3.0100 | 3.4500 | 3.0100 | 3.4500 | +12.378% | 10 | 138 | +49.275% |
| 2026-09-11 | 2.9600 | 3.1200 | 2.9000 | 3.0700 | +18.077% | 42 | 105 | +67.752% |
| 2026-09-10 | 2.6300 | 2.6300 | 2.6000 | 2.6000 | +3.175% | 2 | 103 | +98.077% |
| 2026-09-09 | 2.4000 | 2.5200 | 2.4000 | 2.5200 | +20.574% | 8 | 103 | +104.365% |
| 2026-09-04 | 2.1200 | 2.1200 | 2.0900 | 2.0900 | -6.278% | 2 | 103 | +146.411% |
| 2026-09-03 | 2.3800 | 2.3800 | 2.2300 | 2.2300 | +16.146% | 3 | 100 | +130.942% |
| 2026-09-01 | 1.9000 | 1.9300 | 1.8500 | 1.9200 | +10.345% | 10 | 90 | +168.229% |
| 2026-08-28 | 1.8500 | 1.8800 | 1.7400 | 1.7400 | +2.959% | 25 | 65 | +195.977% |
| 2026-08-27 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 0.000% | 10 | 55 | +204.734% |
| 2026-08-24 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -11.979% | 5 | 50 | +204.734% |
| 2026-08-21 | 1.7400 | 1.9200 | 1.7400 | 1.9200 | +9.714% | 37 | 25 | +168.229% |
| 2026-08-19 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -1.685% | 1 | 24 | +194.286% |
| 2026-08-18 | 1.7200 | 1.7800 | 1.7000 | 1.7800 | -15.238% | 70 | 21 | +189.326% |
| 2026-08-10 | 2.2000 | 2.2200 | 2.1000 | 2.1000 | -4.977% | 16 | 5 | +145.238% |
| 2026-08-05 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 0.000% | 5 | 0 | +133.032% |