GME270319C00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | -15.385% | 3 | 343 | 0.000% |
| 2026-10-05 | 1.1400 | 1.3600 | 1.1400 | 1.3000 | +38.298% | 8 | 344 | -15.385% |
| 2026-10-02 | 0.9500 | 1.0300 | 0.9100 | 0.9400 | -6.931% | 14 | 347 | +17.021% |
| 2026-10-01 | 1.0800 | 1.1400 | 0.9800 | 1.0100 | -8.182% | 13 | 350 | +8.911% |
| 2026-09-30 | 1.1000 | 1.1700 | 1.0800 | 1.1000 | +15.789% | 12 | 350 | 0.000% |
| 2026-09-29 | 1.0100 | 1.0200 | 0.9500 | 0.9500 | -14.414% | 64 | 302 | +15.789% |
| 2026-09-28 | 1.0400 | 1.1500 | 1.0400 | 1.1100 | +11.000% | 16 | 300 | -0.901% |
| 2026-09-25 | 1.3000 | 1.3000 | 1.0000 | 1.0000 | -18.033% | 17 | 301 | +10.000% |
| 2026-09-24 | 1.1000 | 1.2200 | 1.1000 | 1.2200 | 0.000% | 90 | 214 | -9.836% |
| 2026-09-23 | 1.2900 | 1.3000 | 1.1300 | 1.2200 | +6.087% | 18 | 218 | -9.836% |
| 2026-09-22 | 1.1200 | 1.3000 | 1.0300 | 1.1500 | +25.000% | 14 | 217 | -4.348% |
| 2026-09-21 | 0.8600 | 0.9200 | 0.8600 | 0.9200 | +10.843% | 19 | 224 | +19.565% |
| 2026-09-18 | 0.8900 | 1.0400 | 0.8300 | 0.8300 | -4.598% | 7 | 223 | +32.530% |
| 2026-09-17 | 0.7900 | 0.8700 | 0.7900 | 0.8700 | +27.941% | 3 | 224 | +26.437% |
| 2026-09-15 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | -1.449% | 2 | 222 | +61.765% |
| 2026-09-14 | 0.5200 | 0.6900 | 0.5200 | 0.6900 | +16.949% | 9 | 213 | +59.420% |
| 2026-09-11 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +9.259% | 2 | 215 | +86.441% |
| 2026-09-10 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | -1.818% | 5 | 216 | +103.704% |
| 2026-09-09 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | +7.843% | 2 | 216 | +100.000% |
| 2026-09-08 | 0.5200 | 0.5200 | 0.4100 | 0.5100 | +2.000% | 14 | 202 | +115.686% |
| 2026-09-03 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +19.048% | 2 | 200 | +120.000% |
| 2026-08-31 | 0.5000 | 0.5000 | 0.4200 | 0.4200 | -8.696% | 2 | 200 | +161.905% |
| 2026-08-27 | 0.3900 | 0.4600 | 0.3900 | 0.4600 | +43.750% | 2 | 200 | +139.130% |
| 2026-08-24 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -25.581% | 1 | 199 | +243.750% |
| 2026-08-21 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +10.256% | 1 | 198 | +155.814% |
| 2026-08-20 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +18.182% | 12 | 186 | +182.051% |
| 2026-08-18 | 0.4100 | 0.4100 | 0.3300 | 0.3300 | -15.385% | 25 | 174 | +233.333% |
| 2026-08-14 | 0.4000 | 0.4000 | 0.3400 | 0.3900 | +5.405% | 177 | 9 | +182.051% |
| 2026-08-12 | 0.4300 | 0.4300 | 0.3200 | 0.3700 | 0.000% | 16 | 8 | +197.297% |
| 2026-08-11 | 0.2800 | 0.3700 | 0.2800 | 0.3700 | 0.000% | 2 | 6 | +197.297% |
| 2026-08-10 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +12.121% | 1 | 5 | +197.297% |
| 2026-08-06 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -28.261% | 4 | 1 | +233.333% |
| 2026-08-04 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 1 | 0 | +139.130% |