GME270319C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.6000 | 4.7500 | 4.6000 | 4.7500 | 0.000% | 5 | 2,479 | 0.000% |
| 2026-10-06 | 4.8000 | 5.1500 | 4.7500 | 4.7500 | -12.037% | 22 | 2,486 | 0.000% |
| 2026-10-05 | 5.5000 | 5.7000 | 4.9500 | 5.4000 | +16.631% | 32 | 2,492 | -12.037% |
| 2026-10-02 | 4.6000 | 4.6300 | 4.4000 | 4.6300 | +3.118% | 7 | 2,492 | +2.592% |
| 2026-10-01 | 4.8500 | 4.8500 | 4.4500 | 4.4900 | -9.293% | 77 | 2,496 | +5.791% |
| 2026-09-30 | 5.0000 | 5.0300 | 4.9500 | 4.9500 | +25.316% | 3 | 2,496 | -4.040% |
| 2026-09-29 | 4.3500 | 4.3500 | 3.9000 | 3.9500 | -12.804% | 80 | 2,486 | +20.253% |
| 2026-09-28 | 3.6500 | 4.5600 | 3.6500 | 4.5300 | +4.138% | 137 | 2,482 | +4.857% |
| 2026-09-25 | 5.1000 | 5.1000 | 4.1000 | 4.3500 | -18.692% | 211 | 2,438 | +9.195% |
| 2026-09-24 | 4.5500 | 5.3500 | 4.3000 | 5.3500 | +17.325% | 62 | 2,445 | -11.215% |
| 2026-09-23 | 4.9100 | 5.0000 | 4.5600 | 4.5600 | -1.935% | 80 | 2,488 | +4.167% |
| 2026-09-22 | 4.0500 | 4.7000 | 4.0500 | 4.6500 | +25.000% | 98 | 2,557 | +2.151% |
| 2026-09-21 | 3.6800 | 3.8000 | 3.5000 | 3.7200 | +6.286% | 146 | 2,528 | +27.688% |
| 2026-09-18 | 3.8000 | 3.8000 | 3.3500 | 3.5000 | -4.372% | 41 | 2,529 | +35.714% |
| 2026-09-17 | 3.2500 | 3.6600 | 3.1500 | 3.6600 | +22.000% | 156 | 2,532 | +29.781% |
| 2026-09-16 | 2.7700 | 3.0900 | 2.7700 | 3.0000 | +10.294% | 250 | 2,661 | +58.333% |
| 2026-09-15 | 2.8700 | 2.8700 | 2.6800 | 2.7200 | -9.333% | 100 | 2,684 | +74.632% |
| 2026-09-14 | 2.5800 | 3.1500 | 2.5500 | 3.0000 | +11.111% | 261 | 2,681 | +58.333% |
| 2026-09-11 | 2.5300 | 2.8400 | 2.5000 | 2.7000 | +18.943% | 206 | 2,628 | +75.926% |
| 2026-09-10 | 1.9500 | 2.3200 | 1.9500 | 2.2700 | +4.128% | 66 | 2,661 | +109.251% |
| 2026-09-09 | 1.9400 | 2.2400 | 1.9400 | 2.1800 | +28.235% | 156 | 2,542 | +117.890% |
| 2026-09-08 | 1.9000 | 1.9000 | 1.6400 | 1.7000 | -8.602% | 24 | 2,518 | +179.412% |
| 2026-09-04 | 1.9000 | 1.9000 | 1.7100 | 1.8600 | -3.125% | 108 | 2,428 | +155.376% |
| 2026-09-03 | 1.9300 | 1.9300 | 1.9000 | 1.9200 | +9.091% | 5 | 2,428 | +147.396% |
| 2026-09-02 | 1.8800 | 1.8800 | 1.7600 | 1.7600 | -2.222% | 23 | 2,424 | +169.886% |
| 2026-09-01 | 1.5300 | 1.8000 | 1.5300 | 1.8000 | +20.000% | 26 | 2,422 | +163.889% |
| 2026-08-31 | 1.7000 | 1.8600 | 1.5000 | 1.5000 | +1.351% | 40 | 2,389 | +216.667% |
| 2026-08-28 | 1.6000 | 1.6000 | 1.4800 | 1.4800 | -15.429% | 21 | 2,371 | +220.946% |
| 2026-08-27 | 1.5000 | 1.7600 | 1.4000 | 1.7500 | +20.690% | 88 | 2,307 | +171.429% |
| 2026-08-26 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | -2.027% | 40 | 2,315 | +227.586% |
| 2026-08-25 | 1.5000 | 1.5700 | 1.4100 | 1.4800 | +2.069% | 24 | 2,318 | +220.946% |
| 2026-08-24 | 1.5300 | 1.5600 | 1.4000 | 1.4500 | -5.229% | 55 | 2,296 | +227.586% |
| 2026-08-21 | 1.4900 | 1.5800 | 1.4900 | 1.5300 | +9.286% | 33 | 2,276 | +210.458% |
| 2026-08-20 | 1.4400 | 1.4600 | 1.4000 | 1.4000 | -6.667% | 7 | 2,272 | +239.286% |
| 2026-08-19 | 1.5000 | 1.5700 | 1.4400 | 1.5000 | +2.740% | 41 | 2,256 | +216.667% |
| 2026-08-18 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | -5.195% | 14 | 2,246 | +225.342% |
| 2026-08-17 | 1.6000 | 1.6700 | 1.5400 | 1.5400 | -7.229% | 29 | 2,240 | +208.442% |
| 2026-08-14 | 1.9500 | 1.9500 | 1.6100 | 1.6600 | +3.750% | 26 | 2,241 | +186.145% |
| 2026-08-13 | 1.5600 | 1.6500 | 1.5600 | 1.6000 | +1.266% | 16 | 2,241 | +196.875% |
| 2026-08-12 | 1.6000 | 1.8000 | 1.5800 | 1.5800 | -6.509% | 9 | 2,239 | +200.633% |
| 2026-08-11 | 1.9200 | 1.9200 | 1.6800 | 1.6900 | -2.874% | 17 | 2,232 | +181.065% |
| 2026-08-10 | 2.0000 | 2.0000 | 1.7400 | 1.7400 | -7.447% | 17 | 2,228 | +172.989% |
| 2026-08-07 | 1.8300 | 1.9000 | 1.8000 | 1.8800 | -6.000% | 51 | 2,196 | +152.660% |
| 2026-08-06 | 1.8000 | 2.0100 | 1.7500 | 2.0000 | +2.564% | 48 | 2,182 | +137.500% |
| 2026-08-05 | 2.0400 | 2.0500 | 1.9300 | 1.9500 | -4.878% | 46 | 2,190 | +143.590% |
| 2026-08-04 | 2.1200 | 2.2200 | 2.0500 | 2.0500 | -2.381% | 298 | 2,191 | +131.707% |
| 2026-08-03 | 2.2000 | 2.2500 | 1.9500 | 2.1000 | -31.148% | 2,563 | 782 | +126.190% |
| 2026-07-31 | 3.0700 | 3.2000 | 3.0000 | 3.0500 | +1.667% | 57 | 739 | +55.738% |
| 2026-07-30 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -6.250% | 5 | 740 | +58.333% |
| 2026-07-29 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | -2.141% | 23 | 737 | +48.437% |
| 2026-07-28 | 3.4500 | 3.4500 | 3.2000 | 3.2700 | +9.000% | 69 | 699 | +45.260% |
| 2026-07-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +7.143% | 1 | 698 | +58.333% |
| 2026-07-24 | 3.7000 | 3.7000 | 2.8000 | 2.8000 | -3.780% | 18 | 680 | +69.643% |
| 2026-07-23 | 3.0000 | 3.0000 | 2.8600 | 2.9100 | -9.063% | 61 | 677 | +63.230% |
| 2026-07-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 8 | 669 | +48.437% |
| 2026-07-20 | 3.2500 | 3.2500 | 3.1500 | 3.2000 | -5.325% | 14 | 657 | +48.437% |
| 2026-07-17 | 3.4000 | 3.4000 | 3.2000 | 3.3800 | -6.111% | 27 | 631 | +40.533% |
| 2026-07-15 | 3.8000 | 3.8500 | 3.6000 | 3.6000 | -5.263% | 7 | 626 | +31.944% |
| 2026-07-14 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +13.433% | 4 | 622 | +25.000% |
| 2026-07-13 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 10 | 632 | +41.791% |
| 2026-07-10 | 3.3500 | 3.6000 | 3.3500 | 3.3500 | -1.471% | 24 | 608 | +41.791% |
| 2026-07-09 | 3.2900 | 3.4000 | 3.2900 | 3.4000 | +1.493% | 3 | 605 | +39.706% |
| 2026-07-08 | 3.5000 | 3.6000 | 3.2500 | 3.3500 | -9.946% | 52 | 564 | +41.791% |
| 2026-07-07 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -9.268% | 1 | 563 | +27.688% |
| 2026-07-06 | 3.8000 | 4.1000 | 3.8000 | 4.1000 | +0.985% | 20 | 566 | +15.854% |
| 2026-07-02 | 4.1900 | 4.1900 | 4.0500 | 4.0600 | +5.455% | 25 | 563 | +16.995% |
| 2026-07-01 | 3.7400 | 3.8500 | 3.7000 | 3.8500 | +6.944% | 76 | 494 | +23.377% |
| 2026-06-30 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | -1.370% | 5 | 497 | +31.944% |
| 2026-06-29 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +6.725% | 116 | 383 | +30.137% |
| 2026-06-26 | 3.2000 | 3.5000 | 3.2000 | 3.4200 | +8.571% | 13 | 374 | +38.889% |
| 2026-06-25 | 3.4500 | 3.4500 | 3.1400 | 3.1500 | -1.254% | 7 | 369 | +50.794% |
| 2026-06-24 | 3.3500 | 3.5000 | 3.1900 | 3.1900 | -3.333% | 27 | 346 | +48.903% |
| 2026-06-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.493% | 2 | 344 | +43.939% |
| 2026-06-22 | 3.4000 | 3.6000 | 3.3500 | 3.3500 | -5.634% | 18 | 337 | +41.791% |
| 2026-06-18 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -3.270% | 5 | 335 | +33.803% |
| 2026-06-17 | 3.5200 | 3.7000 | 3.4400 | 3.6700 | +5.158% | 88 | 397 | +29.428% |
| 2026-06-16 | 3.6200 | 3.6200 | 3.4900 | 3.4900 | -5.163% | 9 | 388 | +36.103% |
| 2026-06-15 | 3.9000 | 4.1500 | 3.6800 | 3.6800 | -1.867% | 40 | 351 | +29.076% |
| 2026-06-12 | 3.8500 | 3.8500 | 3.6200 | 3.7500 | -10.714% | 21 | 330 | +26.667% |
| 2026-06-11 | 4.0000 | 4.2000 | 3.9900 | 4.2000 | -2.326% | 5 | 329 | +13.095% |
| 2026-06-10 | 4.0300 | 4.3700 | 4.0300 | 4.3000 | +8.861% | 14 | 316 | +10.465% |
| 2026-06-09 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.250% | 4 | 312 | +20.253% |
| 2026-06-08 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 0.000% | 2 | 310 | +18.750% |
| 2026-06-05 | 4.0000 | 4.0000 | 3.7500 | 4.0000 | -8.884% | 8 | 302 | +18.750% |
| 2026-06-04 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +2.093% | 1 | 301 | +8.200% |
| 2026-06-03 | 3.1000 | 4.5000 | 3.1000 | 4.3000 | +21.127% | 46 | 262 | +10.465% |
| 2026-06-02 | 3.5800 | 3.6500 | 3.4000 | 3.5500 | -12.346% | 11 | 255 | +33.803% |
| 2026-06-01 | 3.6000 | 4.0500 | 3.6000 | 4.0500 | +5.469% | 40 | 289 | +17.284% |
| 2026-05-29 | 3.9000 | 3.9000 | 3.6500 | 3.8400 | -4.000% | 8 | 283 | +23.698% |
| 2026-05-28 | 4.0500 | 4.1000 | 4.0000 | 4.0000 | -3.614% | 42 | 241 | +18.750% |
| 2026-05-27 | 4.0000 | 4.1500 | 4.0000 | 4.1500 | -5.251% | 24 | 218 | +14.458% |
| 2026-05-26 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +3.546% | 2 | 216 | +8.447% |
| 2026-05-22 | 4.3800 | 4.5500 | 4.2300 | 4.2300 | -4.944% | 55 | 162 | +12.293% |
| 2026-05-19 | 4.3500 | 4.5500 | 4.3500 | 4.4500 | +5.952% | 15 | 147 | +6.742% |
| 2026-05-18 | 4.1000 | 4.5000 | 4.1000 | 4.2000 | 0.000% | 28 | 120 | +13.095% |
| 2026-05-15 | 4.1000 | 4.5500 | 4.1000 | 4.2000 | -8.696% | 38 | 82 | +13.095% |
| 2026-05-14 | 4.4000 | 4.6000 | 4.4000 | 4.6000 | +3.371% | 11 | 71 | +3.261% |
| 2026-05-13 | 5.0000 | 5.0000 | 4.3500 | 4.4500 | -10.822% | 68 | 3 | +6.742% |
| 2026-05-12 | 5.2500 | 5.2500 | 4.9900 | 4.9900 | 0.000% | 3 | 0 | -4.810% |