GME270319C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | -2.532% | 14 | 107 | 0.000% |
| 2026-10-06 | 1.7000 | 1.7100 | 1.5800 | 1.5800 | -18.135% | 6 | 106 | -2.532% |
| 2026-10-05 | 1.6600 | 2.1100 | 1.6600 | 1.9300 | +33.103% | 60 | 69 | -20.207% |
| 2026-10-02 | 1.4800 | 1.4900 | 1.4000 | 1.4500 | +3.571% | 4 | 66 | +6.207% |
| 2026-10-01 | 1.5600 | 1.5600 | 1.4000 | 1.4000 | +21.739% | 3 | 66 | +10.000% |
| 2026-09-29 | 1.3500 | 1.3500 | 1.1500 | 1.1500 | -23.841% | 2 | 64 | +33.913% |
| 2026-09-28 | 1.5800 | 1.5800 | 1.5000 | 1.5100 | +11.029% | 5 | 66 | +1.987% |
| 2026-09-25 | 1.8000 | 1.8000 | 1.3600 | 1.3600 | -32.673% | 6 | 64 | +13.235% |
| 2026-09-24 | 1.6000 | 2.0200 | 1.6000 | 2.0200 | +19.527% | 11 | 64 | -23.762% |
| 2026-09-23 | 1.4700 | 1.9200 | 1.4700 | 1.6900 | +9.032% | 12 | 65 | -8.876% |
| 2026-09-22 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | +26.016% | 4 | 66 | -0.645% |
| 2026-09-21 | 1.2400 | 1.2400 | 1.1400 | 1.2300 | +6.034% | 13 | 56 | +25.203% |
| 2026-09-18 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | -1.695% | 9 | 56 | +32.759% |
| 2026-09-17 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +28.261% | 1 | 55 | +30.508% |
| 2026-09-16 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.000% | 2 | 54 | +67.391% |
| 2026-09-15 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +4.545% | 2 | 55 | +67.391% |
| 2026-09-14 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | +8.642% | 3 | 56 | +75.000% |
| 2026-09-11 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +10.959% | 1 | 56 | +90.123% |
| 2026-09-10 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +1.389% | 1 | 55 | +110.959% |
| 2026-09-09 | 0.5900 | 0.7200 | 0.5900 | 0.7200 | +7.463% | 15 | 56 | +113.889% |
| 2026-09-04 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +4.688% | 2 | 54 | +129.851% |
| 2026-09-01 | 0.5600 | 0.6400 | 0.5300 | 0.6400 | +12.281% | 3 | 53 | +140.625% |
| 2026-08-28 | 0.6200 | 0.6300 | 0.5500 | 0.5700 | +5.556% | 5 | 52 | +170.175% |
| 2026-08-24 | 0.6300 | 0.6300 | 0.5400 | 0.5400 | +10.204% | 2 | 52 | +185.185% |
| 2026-08-18 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | -7.547% | 3 | 51 | +214.286% |
| 2026-08-17 | 0.5200 | 0.5300 | 0.4400 | 0.5300 | +6.000% | 18 | 48 | +190.566% |
| 2026-08-14 | 0.5400 | 0.5500 | 0.4800 | 0.5000 | -5.660% | 12 | 48 | +208.000% |
| 2026-08-13 | 0.5000 | 0.5600 | 0.5000 | 0.5300 | +12.766% | 10 | 49 | +190.566% |
| 2026-08-12 | 0.5500 | 0.5600 | 0.4700 | 0.4700 | -12.963% | 7 | 50 | +227.660% |
| 2026-08-11 | 0.5000 | 0.5400 | 0.4800 | 0.5400 | +1.887% | 24 | 46 | +185.185% |
| 2026-08-10 | 0.5200 | 0.5500 | 0.5100 | 0.5300 | -3.636% | 59 | 18 | +190.566% |
| 2026-08-05 | 0.7000 | 0.7000 | 0.5500 | 0.5500 | -19.118% | 10 | 8 | +180.000% |
| 2026-08-04 | 0.6900 | 0.7500 | 0.6200 | 0.6800 | 0.000% | 35 | 0 | +126.471% |