GME270319C00034000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -1.987% | 2 | 211 | 0.000% |
| 2026-10-06 | 1.7300 | 1.7300 | 1.5100 | 1.5100 | -14.205% | 10 | 210 | -1.987% |
| 2026-10-05 | 1.5800 | 1.9400 | 1.5800 | 1.7600 | +27.536% | 15 | 208 | -15.909% |
| 2026-10-02 | 1.3100 | 1.3800 | 1.3100 | 1.3800 | -4.167% | 7 | 208 | +7.246% |
| 2026-09-30 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | +23.077% | 3 | 209 | +2.778% |
| 2026-09-29 | 1.2500 | 1.2500 | 1.1700 | 1.1700 | -19.310% | 24 | 229 | +26.496% |
| 2026-09-28 | 1.4400 | 1.4500 | 1.3400 | 1.4500 | +3.571% | 20 | 219 | +2.069% |
| 2026-09-25 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -22.222% | 1 | 219 | +5.714% |
| 2026-09-24 | 1.6400 | 1.8000 | 1.6300 | 1.8000 | +18.421% | 10 | 214 | -17.778% |
| 2026-09-23 | 1.6100 | 1.6500 | 1.5200 | 1.5200 | -1.299% | 11 | 211 | -2.632% |
| 2026-09-22 | 1.3400 | 1.5800 | 1.3400 | 1.5400 | +46.667% | 9 | 211 | -3.896% |
| 2026-09-18 | 0.9800 | 1.0900 | 0.9800 | 1.0500 | -9.483% | 6 | 212 | +40.952% |
| 2026-09-17 | 0.9700 | 1.1600 | 0.9700 | 1.1600 | +31.818% | 19 | 211 | +27.586% |
| 2026-09-16 | 0.8700 | 1.0400 | 0.8400 | 0.8800 | 0.000% | 156 | 224 | +68.182% |
| 2026-09-15 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | +1.149% | 2 | 226 | +68.182% |
| 2026-09-14 | 0.8900 | 0.9100 | 0.8700 | 0.8700 | +14.474% | 166 | 74 | +70.115% |
| 2026-09-11 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +15.152% | 3 | 74 | +94.737% |
| 2026-09-10 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +4.762% | 1 | 74 | +124.242% |
| 2026-09-09 | 0.5700 | 0.6300 | 0.5700 | 0.6300 | -11.268% | 6 | 71 | +134.921% |
| 2026-09-04 | 0.6500 | 0.7100 | 0.6200 | 0.7100 | +16.393% | 4 | 71 | +108.451% |
| 2026-09-02 | 0.5900 | 0.6300 | 0.5900 | 0.6100 | +19.608% | 31 | 43 | +142.623% |
| 2026-09-01 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -5.556% | 3 | 42 | +190.196% |
| 2026-08-28 | 0.6100 | 0.6200 | 0.5400 | 0.5400 | +12.500% | 4 | 41 | +174.074% |
| 2026-08-26 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +4.348% | 20 | 28 | +208.333% |
| 2026-08-25 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -13.208% | 3 | 25 | +221.739% |
| 2026-08-24 | 0.6100 | 0.6100 | 0.5300 | 0.5300 | -31.169% | 2 | 25 | +179.245% |
| 2026-08-20 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +54.000% | 1 | 24 | +92.208% |
| 2026-08-18 | 0.4800 | 0.5000 | 0.4000 | 0.5000 | +8.696% | 9 | 16 | +196.000% |
| 2026-08-17 | 0.5400 | 0.5400 | 0.4600 | 0.4600 | -14.815% | 12 | 14 | +221.739% |
| 2026-08-14 | 0.4600 | 0.5400 | 0.4600 | 0.5400 | +12.500% | 2 | 14 | +174.074% |
| 2026-08-13 | 0.5600 | 0.5600 | 0.4800 | 0.4800 | +17.073% | 6 | 12 | +208.333% |
| 2026-08-12 | 0.5000 | 0.5000 | 0.4100 | 0.4100 | -10.870% | 5 | 9 | +260.976% |
| 2026-08-11 | 0.5100 | 0.5100 | 0.4000 | 0.4600 | -13.208% | 8 | 9 | +221.739% |
| 2026-08-10 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -3.636% | 1 | 8 | +179.245% |
| 2026-08-07 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 6 | 2 | +169.091% |
| 2026-08-04 | 0.5500 | 0.6600 | 0.5500 | 0.6000 | 0.000% | 34 | 2 | +146.667% |