GME270319C00031000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +0.546% | 2 | 348 | 0.000% |
| 2026-10-06 | 1.9400 | 1.9600 | 1.8300 | 1.8300 | -18.304% | 8 | 340 | +0.546% |
| 2026-10-05 | 2.0800 | 2.3100 | 1.8700 | 2.2400 | +29.480% | 7 | 340 | -17.857% |
| 2026-10-02 | 1.6900 | 1.7500 | 1.5900 | 1.7300 | +2.976% | 207 | 137 | +6.358% |
| 2026-10-01 | 1.8300 | 1.8300 | 1.6800 | 1.6800 | -17.241% | 6 | 131 | +9.524% |
| 2026-09-30 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +27.673% | 2 | 129 | -9.360% |
| 2026-09-29 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | -12.637% | 4 | 129 | +15.723% |
| 2026-09-28 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +20.530% | 11 | 127 | +1.099% |
| 2026-09-25 | 1.7500 | 1.7500 | 1.5100 | 1.5100 | -32.287% | 5 | 124 | +21.854% |
| 2026-09-24 | 1.9500 | 2.2300 | 1.9500 | 2.2300 | +10.945% | 7 | 123 | -17.489% |
| 2026-09-23 | 1.9500 | 2.0600 | 1.9500 | 2.0100 | +11.667% | 4 | 123 | -8.458% |
| 2026-09-22 | 1.7500 | 1.8100 | 1.7000 | 1.8000 | +33.333% | 20 | 113 | +2.222% |
| 2026-09-21 | 1.4100 | 1.4300 | 1.3500 | 1.3500 | +6.299% | 4 | 111 | +36.296% |
| 2026-09-18 | 1.2900 | 1.4200 | 1.2700 | 1.2700 | -15.333% | 52 | 101 | +44.882% |
| 2026-09-17 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | +41.509% | 2 | 101 | +22.667% |
| 2026-09-16 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +3.922% | 2 | 99 | +73.585% |
| 2026-09-14 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +29.114% | 2 | 97 | +80.392% |
| 2026-09-10 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | -4.819% | 2 | 96 | +132.911% |
| 2026-09-09 | 0.7300 | 0.8300 | 0.7300 | 0.8300 | +23.881% | 2 | 96 | +121.687% |
| 2026-09-08 | 0.7300 | 0.7300 | 0.6600 | 0.6700 | -10.667% | 11 | 86 | +174.627% |
| 2026-09-03 | 0.8600 | 0.8600 | 0.7500 | 0.7500 | +5.634% | 70 | 18 | +145.333% |
| 2026-09-02 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +14.516% | 3 | 15 | +159.155% |
| 2026-08-31 | 0.6900 | 0.6900 | 0.6200 | 0.6200 | -1.587% | 2 | 15 | +196.774% |
| 2026-08-28 | 0.7200 | 0.7300 | 0.6300 | 0.6300 | +10.526% | 12 | 14 | +192.063% |
| 2026-08-24 | 0.5300 | 0.6100 | 0.5300 | 0.5700 | -3.390% | 10 | 12 | +222.807% |
| 2026-08-21 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +9.259% | 5 | 7 | +211.864% |
| 2026-08-19 | 0.6200 | 0.6400 | 0.5400 | 0.5400 | +3.846% | 6 | 7 | +240.741% |
| 2026-08-18 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -3.704% | 1 | 6 | +253.846% |
| 2026-08-17 | 0.6000 | 0.6000 | 0.4900 | 0.5400 | -6.897% | 32 | 5 | +240.741% |
| 2026-08-13 | 0.6600 | 0.6600 | 0.5800 | 0.5800 | 0.000% | 10 | 4 | +217.241% |
| 2026-08-12 | 0.6200 | 0.6300 | 0.5800 | 0.5800 | -3.333% | 18 | 3 | +217.241% |
| 2026-08-11 | 0.5900 | 0.6100 | 0.5200 | 0.6000 | -4.762% | 24 | 4 | +206.667% |
| 2026-08-10 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | -18.182% | 8 | 4 | +192.063% |
| 2026-08-04 | 0.7900 | 0.8500 | 0.7400 | 0.7700 | 0.000% | 42 | 4 | +138.961% |