GME270319C00029000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -5.085% | 4 | 344 | 0.000% |
| 2026-10-06 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -7.087% | 2 | 346 | -5.085% |
| 2026-10-05 | 2.4700 | 2.8300 | 2.4700 | 2.5400 | +19.249% | 32 | 325 | -11.811% |
| 2026-10-02 | 2.0500 | 2.1300 | 2.0000 | 2.1300 | +7.035% | 253 | 74 | +5.164% |
| 2026-10-01 | 2.2500 | 2.2500 | 1.9900 | 1.9900 | -13.478% | 7 | 73 | +12.563% |
| 2026-09-30 | 2.1900 | 2.3200 | 2.1900 | 2.3000 | +25.683% | 9 | 73 | -2.609% |
| 2026-09-29 | 1.9000 | 1.9000 | 1.8300 | 1.8300 | -17.195% | 7 | 68 | +22.404% |
| 2026-09-28 | 2.1600 | 2.2100 | 2.1600 | 2.2100 | +7.805% | 8 | 68 | +1.357% |
| 2026-09-25 | 2.0200 | 2.0800 | 2.0200 | 2.0500 | -14.583% | 11 | 57 | +9.268% |
| 2026-09-24 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +4.803% | 1 | 57 | -6.667% |
| 2026-09-23 | 2.4200 | 2.4500 | 2.2900 | 2.2900 | +1.327% | 7 | 58 | -2.183% |
| 2026-09-22 | 2.1300 | 2.4000 | 2.0500 | 2.2600 | +36.145% | 46 | 43 | -0.885% |
| 2026-09-21 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | +3.750% | 3 | 41 | +34.940% |
| 2026-09-18 | 1.5100 | 1.6000 | 1.5100 | 1.6000 | -9.091% | 13 | 30 | +40.000% |
| 2026-09-17 | 1.4700 | 1.7600 | 1.4700 | 1.7600 | +41.935% | 3 | 30 | +27.273% |
| 2026-09-16 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -0.800% | 1 | 30 | +80.645% |
| 2026-09-15 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +8.696% | 2 | 32 | +79.200% |
| 2026-09-14 | 1.1000 | 1.2400 | 1.0700 | 1.1500 | -4.167% | 12 | 29 | +94.783% |
| 2026-09-11 | 1.2000 | 1.2000 | 1.1400 | 1.2000 | +18.812% | 7 | 25 | +86.667% |
| 2026-09-10 | 0.8700 | 1.1100 | 0.8700 | 1.0100 | +16.092% | 10 | 18 | +121.782% |
| 2026-09-08 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +6.098% | 2 | 16 | +157.471% |
| 2026-09-02 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +12.329% | 1 | 16 | +173.171% |
| 2026-08-28 | 0.8200 | 0.8200 | 0.7300 | 0.7300 | +8.955% | 6 | 15 | +206.849% |
| 2026-08-26 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.000% | 2 | 13 | +234.328% |
| 2026-08-25 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | -5.634% | 2 | 13 | +234.328% |
| 2026-08-21 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | -7.792% | 3 | 10 | +215.493% |
| 2026-08-20 | 0.6200 | 0.7700 | 0.6100 | 0.7700 | +10.000% | 3 | 11 | +190.909% |
| 2026-08-19 | 0.7900 | 0.7900 | 0.6800 | 0.7000 | +9.375% | 3 | 9 | +220.000% |
| 2026-08-18 | 0.7200 | 0.7200 | 0.6400 | 0.6400 | -16.883% | 2 | 8 | +250.000% |
| 2026-08-14 | 0.7000 | 0.7700 | 0.7000 | 0.7700 | +20.313% | 2 | 7 | +190.909% |
| 2026-08-13 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -12.329% | 1 | 6 | +250.000% |
| 2026-08-11 | 0.6600 | 0.7500 | 0.6600 | 0.7300 | 0.000% | 6 | 0 | +206.849% |