GME270319C00024000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.8500 | 3.9200 | 3.7600 | 3.8000 | 0.000% | 56 | 743 | 0.000% |
| 2026-10-06 | 4.2000 | 4.2000 | 3.8000 | 3.8000 | -11.628% | 210 | 736 | 0.000% |
| 2026-10-05 | 4.4000 | 4.7000 | 4.3000 | 4.3000 | +15.591% | 2,554 | 2,625 | -11.628% |
| 2026-10-02 | 3.4500 | 3.9000 | 3.3400 | 3.7200 | +6.286% | 126 | 2,577 | +2.151% |
| 2026-10-01 | 3.9000 | 3.9000 | 3.5000 | 3.5000 | -11.392% | 173 | 2,562 | +8.571% |
| 2026-09-30 | 3.9000 | 4.0000 | 3.6000 | 3.9500 | +29.508% | 85 | 2,596 | -3.797% |
| 2026-09-29 | 3.0600 | 3.0600 | 3.0500 | 3.0500 | -14.085% | 9 | 2,598 | +24.590% |
| 2026-09-28 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | +5.341% | 22 | 2,576 | +7.042% |
| 2026-09-25 | 4.2500 | 4.2500 | 3.1500 | 3.3700 | -21.991% | 123 | 2,511 | +12.760% |
| 2026-09-24 | 3.5500 | 4.4300 | 3.5200 | 4.3200 | +9.367% | 100 | 2,522 | -12.037% |
| 2026-09-23 | 3.6200 | 4.1000 | 3.6200 | 3.9500 | +3.133% | 206 | 2,442 | -3.797% |
| 2026-09-22 | 3.4500 | 3.9000 | 3.4300 | 3.8300 | +34.859% | 222 | 2,377 | -0.783% |
| 2026-09-21 | 2.7500 | 3.1000 | 2.7500 | 2.8400 | +4.412% | 129 | 2,319 | +33.803% |
| 2026-09-18 | 2.8500 | 2.8500 | 2.6000 | 2.7200 | -7.797% | 39 | 2,291 | +39.706% |
| 2026-09-17 | 2.5700 | 2.9500 | 2.5500 | 2.9500 | +32.883% | 2,074 | 286 | +28.814% |
| 2026-09-16 | 2.2300 | 2.2300 | 2.2000 | 2.2200 | -5.932% | 16 | 298 | +71.171% |
| 2026-09-14 | 1.9900 | 2.3600 | 1.9800 | 2.3600 | +14.010% | 12 | 292 | +61.017% |
| 2026-09-11 | 1.9200 | 2.0700 | 1.9200 | 2.0700 | +23.952% | 11 | 282 | +83.575% |
| 2026-09-10 | 1.5800 | 1.7600 | 1.5800 | 1.6700 | +3.086% | 12 | 276 | +127.545% |
| 2026-09-09 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +20.000% | 1 | 275 | +134.568% |
| 2026-09-08 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | -4.255% | 2 | 275 | +181.481% |
| 2026-09-03 | 1.4600 | 1.5200 | 1.4100 | 1.4100 | +11.905% | 13 | 264 | +169.504% |
| 2026-09-01 | 1.2000 | 1.2600 | 1.2000 | 1.2600 | -1.563% | 86 | 187 | +201.587% |
| 2026-08-31 | 1.3600 | 1.3800 | 1.2800 | 1.2800 | +8.475% | 17 | 199 | +196.875% |
| 2026-08-28 | 1.3600 | 1.3600 | 1.1800 | 1.1800 | -27.607% | 8 | 198 | +222.034% |
| 2026-08-27 | 1.0500 | 1.6300 | 1.0500 | 1.6300 | +46.847% | 10 | 198 | +133.129% |
| 2026-08-26 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | -3.478% | 3 | 197 | +242.342% |
| 2026-08-25 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +4.545% | 5 | 192 | +230.435% |
| 2026-08-24 | 1.1300 | 1.1400 | 1.1000 | 1.1000 | -8.333% | 6 | 193 | +245.455% |
| 2026-08-21 | 1.1400 | 1.2200 | 1.1400 | 1.2000 | +8.108% | 28 | 175 | +216.667% |
| 2026-08-20 | 1.0600 | 1.2500 | 1.0600 | 1.1100 | +1.835% | 17 | 173 | +242.342% |
| 2026-08-19 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -6.034% | 1 | 174 | +248.624% |
| 2026-08-18 | 1.0900 | 1.1600 | 1.0900 | 1.1600 | -5.691% | 20 | 161 | +227.586% |
| 2026-08-14 | 1.2100 | 1.3000 | 1.2100 | 1.2300 | +2.500% | 13 | 163 | +208.943% |
| 2026-08-13 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -6.250% | 2 | 161 | +216.667% |
| 2026-08-11 | 1.3200 | 1.3200 | 1.2400 | 1.2800 | -5.185% | 34 | 138 | +196.875% |
| 2026-08-10 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | -6.897% | 97 | 137 | +181.481% |
| 2026-08-07 | 1.4600 | 1.4600 | 1.4000 | 1.4500 | +1.399% | 10 | 135 | +162.069% |
| 2026-08-06 | 1.4200 | 1.4300 | 1.3400 | 1.4300 | -3.378% | 9 | 131 | +165.734% |
| 2026-08-05 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | -11.377% | 46 | 85 | +156.757% |
| 2026-08-04 | 1.6100 | 1.6700 | 1.6000 | 1.6700 | 0.000% | 115 | 0 | +127.545% |