GME270319C00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -0.662% | 1 | 316 | 0.000% |
| 2026-10-06 | 4.4600 | 4.5300 | 4.4100 | 4.5300 | -6.598% | 116 | 310 | -0.662% |
| 2026-10-05 | 5.0800 | 5.0800 | 4.8500 | 4.8500 | +23.096% | 5 | 314 | -7.216% |
| 2026-10-02 | 4.0800 | 4.0800 | 3.7400 | 3.9400 | -2.716% | 60 | 302 | +14.213% |
| 2026-10-01 | 4.1500 | 4.2200 | 4.0500 | 4.0500 | -7.955% | 65 | 304 | +11.111% |
| 2026-09-30 | 4.3000 | 4.4300 | 4.3000 | 4.4000 | +23.944% | 11 | 313 | +2.273% |
| 2026-09-29 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -11.911% | 1 | 313 | +26.761% |
| 2026-09-28 | 3.8500 | 4.0700 | 3.7600 | 4.0300 | +3.333% | 36 | 325 | +11.663% |
| 2026-09-25 | 4.3800 | 4.3800 | 3.6500 | 3.9000 | -17.197% | 56 | 305 | +15.385% |
| 2026-09-24 | 4.0000 | 4.8000 | 3.8800 | 4.7100 | +11.348% | 51 | 302 | -4.459% |
| 2026-09-23 | 4.4000 | 4.4800 | 4.1500 | 4.2300 | -0.471% | 14 | 293 | +6.383% |
| 2026-09-22 | 3.9000 | 4.2900 | 3.8000 | 4.2500 | +28.012% | 32 | 296 | +5.882% |
| 2026-09-21 | 3.2300 | 3.4000 | 3.1200 | 3.3200 | +8.497% | 205 | 298 | +35.542% |
| 2026-09-18 | 3.1000 | 3.1000 | 2.9400 | 3.0600 | -5.846% | 39 | 311 | +47.059% |
| 2026-09-17 | 3.0500 | 3.2500 | 2.9000 | 3.2500 | +19.485% | 163 | 277 | +38.462% |
| 2026-09-16 | 2.5100 | 2.7200 | 2.4800 | 2.7200 | +1.873% | 50 | 277 | +65.441% |
| 2026-09-14 | 2.3100 | 2.6800 | 2.3100 | 2.6700 | +5.952% | 61 | 272 | +68.539% |
| 2026-09-11 | 2.2300 | 2.5200 | 2.2300 | 2.5200 | +29.897% | 2 | 271 | +78.571% |
| 2026-09-10 | 1.8700 | 1.9400 | 1.8700 | 1.9400 | +2.105% | 2 | 271 | +131.959% |
| 2026-09-09 | 1.8800 | 1.9400 | 1.8200 | 1.9000 | +11.111% | 61 | 237 | +136.842% |
| 2026-09-08 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +8.917% | 2 | 235 | +163.158% |
| 2026-09-02 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +6.081% | 45 | 190 | +186.624% |
| 2026-09-01 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -0.671% | 2 | 190 | +204.054% |
| 2026-08-31 | 1.6000 | 1.6100 | 1.4600 | 1.4900 | +8.759% | 19 | 195 | +202.013% |
| 2026-08-28 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -5.517% | 1 | 194 | +228.467% |
| 2026-08-27 | 1.2500 | 1.4600 | 1.2500 | 1.4500 | +17.886% | 27 | 176 | +210.345% |
| 2026-08-26 | 1.3000 | 1.3300 | 1.2300 | 1.2300 | -1.600% | 6 | 176 | +265.854% |
| 2026-08-25 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | -6.015% | 48 | 152 | +260.000% |
| 2026-08-20 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +8.130% | 3 | 155 | +238.346% |
| 2026-08-18 | 1.3400 | 1.3600 | 1.2100 | 1.2300 | -10.219% | 22 | 144 | +265.854% |
| 2026-08-17 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -2.837% | 1 | 143 | +228.467% |
| 2026-08-14 | 1.4700 | 1.4800 | 1.4100 | 1.4100 | -2.759% | 16 | 143 | +219.149% |
| 2026-08-12 | 1.7100 | 1.7100 | 1.4500 | 1.4500 | +2.837% | 2 | 141 | +210.345% |
| 2026-08-11 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -4.082% | 2 | 141 | +219.149% |
| 2026-08-10 | 1.7000 | 1.7000 | 1.4700 | 1.4700 | -9.816% | 110 | 33 | +206.122% |
| 2026-08-07 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 0.000% | 1 | 32 | +176.074% |
| 2026-08-06 | 1.5800 | 1.6800 | 1.5700 | 1.6300 | -1.212% | 5 | 33 | +176.074% |
| 2026-08-05 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -9.836% | 31 | 3 | +172.727% |
| 2026-08-04 | 1.9000 | 1.9000 | 1.8300 | 1.8300 | 0.000% | 3 | 0 | +145.902% |