GME270319C00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | -13.514% | 4 | 780 | 0.000% |
| 2026-10-05 | 1.4700 | 1.5000 | 1.4000 | 1.4800 | +39.623% | 16 | 776 | -13.514% |
| 2026-10-02 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | -15.200% | 208 | 599 | +20.755% |
| 2026-10-01 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -1.575% | 1 | 600 | +2.400% |
| 2026-09-30 | 1.2400 | 1.2700 | 1.2200 | 1.2700 | +29.592% | 103 | 566 | +0.787% |
| 2026-09-29 | 0.9900 | 1.0100 | 0.9600 | 0.9800 | -19.672% | 11 | 566 | +30.612% |
| 2026-09-28 | 1.1600 | 1.2200 | 0.9900 | 1.2200 | +1.667% | 10 | 564 | +4.918% |
| 2026-09-25 | 1.4400 | 1.4400 | 1.0800 | 1.2000 | -21.053% | 29 | 562 | +6.667% |
| 2026-09-24 | 1.2000 | 1.5200 | 1.2000 | 1.5200 | +10.145% | 7 | 558 | -15.789% |
| 2026-09-23 | 1.3900 | 1.3900 | 1.3300 | 1.3800 | +11.290% | 16 | 551 | -7.246% |
| 2026-09-22 | 1.1600 | 1.3500 | 1.1500 | 1.2400 | +24.000% | 41 | 548 | +3.226% |
| 2026-09-21 | 0.9200 | 1.0000 | 0.9200 | 1.0000 | +14.943% | 15 | 550 | +28.000% |
| 2026-09-18 | 0.9500 | 0.9500 | 0.8600 | 0.8700 | -9.375% | 155 | 482 | +47.126% |
| 2026-09-17 | 0.8200 | 0.9600 | 0.8200 | 0.9600 | +10.345% | 4 | 482 | +33.333% |
| 2026-09-16 | 0.7800 | 0.8700 | 0.7800 | 0.8700 | +19.178% | 2 | 480 | +47.126% |
| 2026-09-15 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | -1.351% | 2 | 481 | +75.342% |
| 2026-09-14 | 0.6100 | 0.7400 | 0.6100 | 0.7400 | +12.121% | 5 | 481 | +72.973% |
| 2026-09-11 | 0.6400 | 0.6800 | 0.6400 | 0.6600 | +24.528% | 5 | 483 | +93.939% |
| 2026-09-10 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -7.018% | 1 | 484 | +141.509% |
| 2026-09-09 | 0.5500 | 0.7100 | 0.5500 | 0.5700 | +16.327% | 3 | 484 | +124.561% |
| 2026-09-08 | 0.5800 | 0.5800 | 0.4900 | 0.4900 | +2.083% | 3 | 482 | +161.224% |
| 2026-09-01 | 0.5500 | 0.5500 | 0.4800 | 0.4800 | -2.041% | 6 | 479 | +166.667% |
| 2026-08-31 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +13.953% | 10 | 469 | +161.224% |
| 2026-08-25 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -2.273% | 2 | 469 | +197.674% |
| 2026-08-24 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +15.789% | 5 | 464 | +190.909% |
| 2026-08-21 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 1 | 464 | +236.842% |
| 2026-08-19 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -22.917% | 5 | 459 | +245.946% |
| 2026-08-18 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +37.143% | 2 | 457 | +166.667% |
| 2026-08-17 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -14.634% | 1 | 457 | +265.714% |
| 2026-08-14 | 0.4500 | 0.4600 | 0.4100 | 0.4100 | +5.128% | 20 | 458 | +212.195% |
| 2026-08-13 | 0.4600 | 0.4600 | 0.3900 | 0.3900 | -7.143% | 10 | 458 | +228.205% |
| 2026-08-12 | 0.4500 | 0.4500 | 0.3500 | 0.4200 | -14.286% | 6 | 455 | +204.762% |
| 2026-08-11 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +11.364% | 1 | 455 | +161.224% |
| 2026-08-07 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | -31.250% | 20 | 456 | +190.909% |
| 2026-07-30 | 0.4900 | 0.6400 | 0.4900 | 0.6400 | +8.475% | 2 | 456 | +100.000% |
| 2026-07-29 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +3.509% | 1 | 456 | +116.949% |
| 2026-07-28 | 0.6400 | 0.6400 | 0.5700 | 0.5700 | +14.000% | 19 | 456 | +124.561% |
| 2026-07-27 | 0.6200 | 0.6200 | 0.5000 | 0.5000 | -30.556% | 2 | 455 | +156.000% |
| 2026-07-20 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | 0.000% | 5 | 453 | +77.778% |
| 2026-07-17 | 0.5800 | 0.7200 | 0.5800 | 0.7200 | -20.000% | 7 | 452 | +77.778% |
| 2026-07-13 | 0.7800 | 0.9000 | 0.7800 | 0.9000 | +32.353% | 2 | 451 | +42.222% |
| 2026-07-10 | 0.6900 | 0.7600 | 0.6800 | 0.6800 | -12.821% | 54 | 446 | +88.235% |
| 2026-07-07 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | -20.408% | 2 | 448 | +64.103% |
| 2026-07-02 | 0.9400 | 0.9800 | 0.9400 | 0.9800 | +8.889% | 3 | 445 | +30.612% |
| 2026-07-01 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +3.448% | 3 | 444 | +42.222% |
| 2026-06-30 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +4.819% | 1 | 443 | +47.126% |
| 2026-06-25 | 0.7900 | 0.8300 | 0.7900 | 0.8300 | +6.410% | 5 | 438 | +54.217% |
| 2026-06-24 | 0.7900 | 0.8200 | 0.7800 | 0.7800 | +5.405% | 48 | 442 | +64.103% |
| 2026-06-23 | 0.8400 | 0.8700 | 0.7300 | 0.7400 | -10.843% | 59 | 440 | +72.973% |
| 2026-06-22 | 0.8800 | 0.9200 | 0.8300 | 0.8300 | -6.742% | 62 | 443 | +54.217% |
| 2026-06-18 | 0.9300 | 1.0800 | 0.8200 | 0.8900 | -3.261% | 106 | 438 | +43.820% |
| 2026-06-17 | 0.9400 | 1.2000 | 0.8200 | 0.9200 | +1.099% | 456 | 395 | +39.130% |
| 2026-06-16 | 0.9700 | 1.0700 | 0.8000 | 0.9100 | -3.191% | 367 | 385 | +40.659% |
| 2026-06-15 | 1.1000 | 1.2100 | 0.8400 | 0.9400 | +1.075% | 838 | 391 | +36.170% |
| 2026-06-12 | 1.1700 | 1.1700 | 0.9300 | 0.9300 | -12.264% | 1,070 | 439 | +37.634% |
| 2026-06-11 | 1.2400 | 1.3900 | 1.0200 | 1.0600 | -10.924% | 1,163 | 460 | +20.755% |
| 2026-06-10 | 1.1900 | 1.3700 | 1.0900 | 1.1900 | +0.847% | 714 | 407 | +7.563% |
| 2026-06-09 | 1.2700 | 1.3300 | 1.0900 | 1.1800 | +4.425% | 413 | 396 | +8.475% |
| 2026-06-08 | 1.2400 | 1.3300 | 1.0700 | 1.1300 | +3.670% | 404 | 390 | +13.274% |
| 2026-06-05 | 1.3300 | 1.4300 | 1.0600 | 1.0900 | -16.794% | 1,258 | 422 | +17.431% |
| 2026-06-04 | 1.3900 | 1.4900 | 1.2900 | 1.3100 | +5.645% | 166 | 438 | -2.290% |
| 2026-06-03 | 1.4900 | 1.6500 | 1.1700 | 1.2400 | +14.815% | 268 | 435 | +3.226% |
| 2026-06-02 | 1.1500 | 1.2700 | 1.0400 | 1.0800 | -9.244% | 796 | 438 | +18.519% |
| 2026-06-01 | 1.5800 | 1.5800 | 1.0800 | 1.1900 | +6.250% | 1,226 | 261 | +7.563% |
| 2026-05-29 | 1.2200 | 1.3900 | 1.1100 | 1.1200 | -10.400% | 376 | 250 | +14.286% |
| 2026-05-28 | 1.3100 | 1.5200 | 1.2400 | 1.2500 | +0.806% | 259 | 233 | +2.400% |
| 2026-05-27 | 1.3100 | 1.3600 | 1.2200 | 1.2400 | -11.429% | 165 | 233 | +3.226% |
| 2026-05-26 | 1.4300 | 1.6200 | 1.3300 | 1.4000 | +2.190% | 77 | 223 | -8.571% |
| 2026-05-22 | 1.5500 | 1.6500 | 1.3700 | 1.3700 | -10.458% | 428 | 208 | -6.569% |
| 2026-05-21 | 1.5300 | 1.6900 | 1.4600 | 1.5300 | -3.774% | 102 | 204 | -16.340% |
| 2026-05-20 | 1.5200 | 1.7800 | 1.5200 | 1.5900 | +7.432% | 271 | 135 | -19.497% |
| 2026-05-19 | 1.4400 | 1.6900 | 1.3600 | 1.4800 | +3.497% | 137 | 122 | -13.514% |
| 2026-05-18 | 1.4100 | 1.5900 | 1.3600 | 1.4300 | +3.623% | 588 | 70 | -10.490% |
| 2026-05-15 | 1.4800 | 1.5700 | 1.3100 | 1.3800 | +0.730% | 251 | 46 | -7.246% |
| 2026-05-14 | 1.3500 | 1.5700 | 1.3100 | 1.3700 | -4.196% | 116 | 50 | -6.569% |
| 2026-05-13 | 1.4900 | 1.7300 | 1.4200 | 1.4300 | -7.742% | 320 | 10 | -10.490% |
| 2026-05-12 | 1.6400 | 1.8300 | 1.5200 | 1.5500 | -16.667% | 80 | 1 | -17.419% |
| 2026-05-11 | 1.8200 | 1.8600 | 1.8200 | 1.8600 | 0.000% | 2 | 1 | -31.183% |