GME270319C00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.4000 | 2.6500 | 2.4000 | 2.4900 | -2.734% | 46 | 465 | 0.000% |
| 2026-10-06 | 2.6400 | 2.9000 | 2.4500 | 2.5600 | -8.571% | 9 | 464 | -2.734% |
| 2026-10-05 | 2.5000 | 3.3500 | 2.5000 | 2.8000 | +20.172% | 276 | 208 | -11.071% |
| 2026-10-02 | 2.2300 | 2.3700 | 2.2300 | 2.3300 | +4.484% | 8 | 208 | +6.867% |
| 2026-10-01 | 2.4900 | 2.4900 | 2.2200 | 2.2300 | -16.791% | 33 | 179 | +11.659% |
| 2026-09-30 | 2.4900 | 2.6800 | 2.4900 | 2.6800 | +32.673% | 14 | 172 | -7.090% |
| 2026-09-29 | 2.0700 | 2.0700 | 2.0200 | 2.0200 | -14.043% | 2 | 170 | +23.267% |
| 2026-09-28 | 2.3800 | 2.3800 | 2.3500 | 2.3500 | +2.620% | 3 | 170 | +5.957% |
| 2026-09-25 | 2.9300 | 2.9300 | 2.2700 | 2.2900 | -21.575% | 14 | 164 | +8.734% |
| 2026-09-24 | 2.3300 | 2.9200 | 2.3300 | 2.9200 | +11.450% | 7 | 164 | -14.726% |
| 2026-09-23 | 2.6600 | 2.6600 | 2.5500 | 2.6200 | +2.745% | 73 | 188 | -4.962% |
| 2026-09-22 | 2.3100 | 2.5500 | 2.2400 | 2.5500 | +37.838% | 20 | 176 | -2.353% |
| 2026-09-21 | 1.7000 | 1.9500 | 1.7000 | 1.8500 | +8.824% | 33 | 165 | +34.595% |
| 2026-09-18 | 1.8300 | 1.8300 | 1.6900 | 1.7000 | -3.955% | 88 | 115 | +46.471% |
| 2026-09-17 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | +25.532% | 34 | 116 | +40.678% |
| 2026-09-16 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +2.174% | 4 | 116 | +76.596% |
| 2026-09-15 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | -2.128% | 9 | 115 | +80.435% |
| 2026-09-14 | 1.2000 | 1.4100 | 1.2000 | 1.4100 | +18.487% | 11 | 116 | +76.596% |
| 2026-09-11 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | +6.250% | 4 | 116 | +109.244% |
| 2026-09-10 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +24.444% | 1 | 116 | +122.321% |
| 2026-09-09 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +7.143% | 1 | 115 | +176.667% |
| 2026-09-08 | 0.8600 | 0.8600 | 0.8100 | 0.8400 | -13.402% | 42 | 73 | +196.429% |
| 2026-09-03 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +22.785% | 7 | 66 | +156.701% |
| 2026-09-01 | 0.8500 | 0.8600 | 0.7800 | 0.7900 | -4.819% | 6 | 66 | +215.190% |
| 2026-08-31 | 0.8200 | 0.8500 | 0.8100 | 0.8300 | +7.792% | 22 | 65 | +200.000% |
| 2026-08-28 | 0.8400 | 0.8700 | 0.7700 | 0.7700 | +10.000% | 26 | 46 | +223.377% |
| 2026-08-21 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | +2.941% | 4 | 48 | +255.714% |
| 2026-08-20 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | -5.556% | 6 | 52 | +266.176% |
| 2026-08-19 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | -8.861% | 15 | 40 | +245.833% |
| 2026-08-10 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | -8.140% | 7 | 33 | +215.190% |
| 2026-08-06 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.000% | 33 | 0 | +189.535% |