GME270319C00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.0600 | 3.0600 | 3.0100 | 3.0100 | -9.337% | 2 | 336 | 0.000% |
| 2026-10-06 | 3.2500 | 3.3200 | 3.1300 | 3.3200 | -3.207% | 5 | 335 | -9.337% |
| 2026-10-05 | 3.0000 | 3.9000 | 3.0000 | 3.4300 | +18.276% | 11 | 331 | -12.245% |
| 2026-10-02 | 2.7800 | 2.9000 | 2.7800 | 2.9000 | -3.010% | 13 | 331 | +3.793% |
| 2026-10-01 | 3.0500 | 3.0500 | 2.9900 | 2.9900 | -3.548% | 3 | 329 | +0.669% |
| 2026-09-30 | 3.0000 | 3.1700 | 3.0000 | 3.1000 | +24.498% | 10 | 333 | -2.903% |
| 2026-09-29 | 2.7400 | 2.7400 | 2.4900 | 2.4900 | -14.138% | 82 | 281 | +20.884% |
| 2026-09-28 | 2.8500 | 2.9000 | 2.7800 | 2.9000 | +13.725% | 18 | 275 | +3.793% |
| 2026-09-25 | 3.3300 | 3.4000 | 2.5500 | 2.5500 | -24.779% | 39 | 239 | +18.039% |
| 2026-09-24 | 2.8000 | 3.3900 | 2.8000 | 3.3900 | +13.378% | 22 | 219 | -11.209% |
| 2026-09-23 | 2.9400 | 3.2500 | 2.9400 | 2.9900 | -0.333% | 219 | 137 | +0.669% |
| 2026-09-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +27.660% | 1 | 138 | +0.333% |
| 2026-09-21 | 2.3600 | 2.3600 | 2.3400 | 2.3500 | +11.905% | 3 | 137 | +28.085% |
| 2026-09-18 | 2.2800 | 2.2800 | 2.0700 | 2.1000 | -0.474% | 45 | 105 | +43.333% |
| 2026-09-17 | 1.9300 | 2.1100 | 1.9300 | 2.1100 | +21.264% | 4 | 106 | +42.654% |
| 2026-09-16 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +6.098% | 2 | 107 | +72.989% |
| 2026-09-15 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | -6.286% | 5 | 104 | +83.537% |
| 2026-09-14 | 1.7500 | 1.8200 | 1.7500 | 1.7500 | +14.379% | 10 | 105 | +72.000% |
| 2026-09-11 | 1.5900 | 1.5900 | 1.5000 | 1.5300 | +18.605% | 5 | 102 | +96.732% |
| 2026-09-10 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | -0.769% | 4 | 102 | +133.333% |
| 2026-09-09 | 1.1300 | 1.3300 | 1.1300 | 1.3000 | +22.642% | 28 | 76 | +131.538% |
| 2026-09-08 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | -4.505% | 3 | 74 | +183.962% |
| 2026-09-03 | 1.2000 | 1.2000 | 1.1100 | 1.1100 | -2.632% | 9 | 71 | +171.171% |
| 2026-09-02 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +14.000% | 1 | 72 | +164.035% |
| 2026-09-01 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 1 | 71 | +201.000% |
| 2026-08-31 | 1.1100 | 1.1100 | 0.9500 | 0.9500 | -5.000% | 30 | 89 | +216.842% |
| 2026-08-28 | 1.0500 | 1.0500 | 0.9900 | 1.0000 | +2.041% | 25 | 64 | +201.000% |
| 2026-08-27 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +15.294% | 2 | 62 | +207.143% |
| 2026-08-26 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -9.574% | 1 | 63 | +254.118% |
| 2026-08-25 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.000% | 1 | 62 | +220.213% |
| 2026-08-21 | 0.8800 | 0.9400 | 0.8800 | 0.9400 | +8.046% | 4 | 62 | +220.213% |
| 2026-08-20 | 0.7600 | 0.8700 | 0.7600 | 0.8700 | -6.452% | 7 | 61 | +245.977% |
| 2026-08-19 | 0.9100 | 0.9300 | 0.8500 | 0.9300 | +8.140% | 6 | 55 | +223.656% |
| 2026-08-18 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | -7.527% | 4 | 51 | +250.000% |
| 2026-08-17 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -7.000% | 36 | 15 | +223.656% |
| 2026-08-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +2.041% | 1 | 14 | +201.000% |
| 2026-08-12 | 0.9700 | 1.0500 | 0.8800 | 0.9800 | +2.083% | 15 | 5 | +207.143% |
| 2026-08-11 | 1.0300 | 1.0300 | 0.9300 | 0.9600 | -16.522% | 8 | 3 | +213.542% |
| 2026-08-07 | 1.1800 | 1.1800 | 1.1000 | 1.1500 | +3.604% | 3 | 0 | +161.739% |
| 2026-08-06 | 1.1000 | 1.1100 | 1.0300 | 1.1100 | 0.000% | 6 | 0 | +171.171% |