GME270319C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +2.041% | 1 | 767 | 0.000% |
| 2026-10-06 | 1.0300 | 1.0300 | 0.9800 | 0.9800 | -16.949% | 6 | 767 | +2.041% |
| 2026-10-05 | 1.2100 | 1.2100 | 1.1400 | 1.1800 | +43.902% | 4 | 768 | -15.254% |
| 2026-10-02 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -5.747% | 1 | 768 | +21.951% |
| 2026-10-01 | 0.9600 | 1.0200 | 0.8700 | 0.8700 | -13.000% | 13 | 770 | +14.943% |
| 2026-09-30 | 0.9700 | 1.0500 | 0.8800 | 1.0000 | +21.951% | 18 | 769 | 0.000% |
| 2026-09-29 | 0.9000 | 0.9100 | 0.8200 | 0.8200 | -12.766% | 8 | 772 | +21.951% |
| 2026-09-28 | 0.9500 | 1.0800 | 0.9000 | 0.9400 | +1.075% | 52 | 766 | +6.383% |
| 2026-09-25 | 1.1400 | 1.1400 | 0.9300 | 0.9300 | -25.600% | 10 | 767 | +7.527% |
| 2026-09-24 | 0.9600 | 1.2500 | 0.9600 | 1.2500 | +13.636% | 62 | 710 | -20.000% |
| 2026-09-23 | 1.0200 | 1.1200 | 1.0200 | 1.1000 | +10.000% | 6 | 711 | -9.091% |
| 2026-09-22 | 0.9400 | 1.1200 | 0.9400 | 1.0000 | +35.135% | 10 | 711 | 0.000% |
| 2026-09-21 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | 0.000% | 2 | 710 | +35.135% |
| 2026-09-18 | 0.7400 | 0.7600 | 0.7200 | 0.7400 | -9.756% | 7 | 713 | +35.135% |
| 2026-09-17 | 0.6800 | 0.8200 | 0.6800 | 0.8200 | +5.128% | 3 | 713 | +21.951% |
| 2026-09-16 | 0.6500 | 0.7800 | 0.6500 | 0.7800 | +30.000% | 21 | 694 | +28.205% |
| 2026-09-15 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 1 | 694 | +66.667% |
| 2026-09-14 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -1.786% | 7 | 694 | +81.818% |
| 2026-09-11 | 0.5600 | 0.5600 | 0.5000 | 0.5600 | -13.846% | 11 | 695 | +78.571% |
| 2026-09-09 | 0.4800 | 0.6500 | 0.4800 | 0.6500 | +47.727% | 4 | 696 | +53.846% |
| 2026-09-08 | 0.4700 | 0.4700 | 0.4300 | 0.4400 | -8.333% | 12 | 696 | +127.273% |
| 2026-09-03 | 0.5900 | 0.5900 | 0.4800 | 0.4800 | +2.128% | 71 | 672 | +108.333% |
| 2026-09-02 | 0.4700 | 0.5100 | 0.4600 | 0.4700 | 0.000% | 11 | 672 | +112.766% |
| 2026-09-01 | 0.5800 | 0.5800 | 0.3800 | 0.4700 | +14.634% | 7 | 671 | +112.766% |
| 2026-08-31 | 0.4700 | 0.4700 | 0.4000 | 0.4100 | -4.651% | 12 | 671 | +143.902% |
| 2026-08-28 | 0.4900 | 0.5100 | 0.4300 | 0.4300 | +2.381% | 8 | 671 | +132.558% |
| 2026-08-27 | 0.4800 | 0.4800 | 0.4200 | 0.4200 | +2.439% | 12 | 671 | +138.095% |
| 2026-08-26 | 0.4400 | 0.4400 | 0.3700 | 0.4100 | +13.889% | 7 | 670 | +143.902% |
| 2026-08-25 | 0.4400 | 0.4400 | 0.3600 | 0.3600 | +16.129% | 2 | 670 | +177.778% |
| 2026-08-21 | 0.4100 | 0.4100 | 0.3100 | 0.3100 | +29.167% | 10 | 664 | +222.581% |
| 2026-08-20 | 0.4500 | 0.4500 | 0.2400 | 0.2400 | -33.333% | 8 | 658 | +316.667% |
| 2026-08-19 | 0.4400 | 0.4400 | 0.3100 | 0.3600 | +5.882% | 5 | 656 | +177.778% |
| 2026-08-18 | 0.3700 | 0.3700 | 0.3000 | 0.3400 | -8.108% | 16 | 656 | +194.118% |
| 2026-08-17 | 0.4000 | 0.4000 | 0.3000 | 0.3700 | -11.905% | 10 | 656 | +170.270% |
| 2026-08-14 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +23.529% | 1 | 657 | +138.095% |
| 2026-08-13 | 0.2600 | 0.3400 | 0.2600 | 0.3400 | 0.000% | 4 | 657 | +194.118% |
| 2026-08-12 | 0.4600 | 0.4600 | 0.3100 | 0.3400 | +3.030% | 18 | 657 | +194.118% |
| 2026-08-11 | 0.4300 | 0.4300 | 0.2500 | 0.3300 | -8.333% | 7 | 657 | +203.030% |
| 2026-08-06 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 5 | 652 | +177.778% |
| 2026-08-05 | 0.4000 | 0.4100 | 0.3500 | 0.3500 | -20.455% | 543 | 128 | +185.714% |
| 2026-08-04 | 0.4400 | 0.4400 | 0.3500 | 0.4400 | +12.821% | 5 | 124 | +127.273% |
| 2026-08-03 | 0.4100 | 0.4500 | 0.3600 | 0.3900 | -7.143% | 35 | 117 | +156.410% |
| 2026-07-31 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | -2.326% | 2 | 117 | +138.095% |
| 2026-07-30 | 0.5000 | 0.5000 | 0.3800 | 0.4300 | -2.273% | 4 | 116 | +132.558% |
| 2026-07-28 | 0.3700 | 0.5300 | 0.3700 | 0.4400 | -8.333% | 13 | 117 | +127.273% |
| 2026-07-27 | 0.4900 | 0.4900 | 0.3700 | 0.4800 | -4.000% | 8 | 117 | +108.333% |
| 2026-07-24 | 0.5400 | 0.5400 | 0.4100 | 0.5000 | 0.000% | 7 | 113 | +100.000% |
| 2026-07-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -7.407% | 2 | 111 | +100.000% |
| 2026-07-20 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | -6.897% | 3 | 108 | +85.185% |
| 2026-07-17 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +7.407% | 1 | 108 | +72.414% |
| 2026-07-16 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -10.000% | 1 | 107 | +85.185% |
| 2026-07-15 | 0.5100 | 0.6000 | 0.5100 | 0.6000 | +7.143% | 2 | 106 | +66.667% |
| 2026-07-13 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | +1.818% | 10 | 105 | +78.571% |
| 2026-07-10 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -20.290% | 1 | 105 | +81.818% |
| 2026-07-06 | 0.8100 | 0.8200 | 0.6900 | 0.6900 | -1.429% | 4 | 107 | +44.928% |
| 2026-06-30 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +27.273% | 2 | 105 | +42.857% |
| 2026-06-23 | 0.6500 | 0.6500 | 0.5400 | 0.5500 | -15.385% | 3 | 104 | +81.818% |
| 2026-06-22 | 0.6700 | 0.7300 | 0.6500 | 0.6500 | -8.451% | 44 | 105 | +53.846% |
| 2026-06-18 | 0.7700 | 0.8000 | 0.6600 | 0.7100 | 0.000% | 90 | 89 | +40.845% |
| 2026-06-16 | 0.7400 | 0.8000 | 0.6900 | 0.7100 | -4.054% | 76 | 78 | +40.845% |
| 2026-06-15 | 0.8600 | 0.9100 | 0.6700 | 0.7400 | -13.953% | 440 | 68 | +35.135% |
| 2026-06-11 | 0.9900 | 0.9900 | 0.8200 | 0.8600 | -14.851% | 30 | 70 | +16.279% |
| 2026-06-10 | 0.9100 | 1.0100 | 0.9000 | 1.0100 | +17.442% | 8 | 70 | -0.990% |
| 2026-06-09 | 0.9800 | 1.0100 | 0.8000 | 0.8600 | -7.527% | 88 | 68 | +16.279% |
| 2026-06-08 | 0.9200 | 1.0400 | 0.9100 | 0.9300 | -13.084% | 44 | 64 | +7.527% |
| 2026-06-04 | 1.0000 | 1.2100 | 1.0000 | 1.0700 | -13.008% | 115 | 57 | -6.542% |
| 2026-06-03 | 1.2600 | 1.2600 | 0.9100 | 1.2300 | +48.193% | 16 | 55 | -18.699% |
| 2026-06-02 | 0.9000 | 1.0200 | 0.8000 | 0.8300 | -8.791% | 168 | 47 | +20.482% |
| 2026-05-29 | 0.8700 | 1.0000 | 0.8700 | 0.9100 | -6.186% | 56 | 41 | +9.890% |
| 2026-05-27 | 1.0300 | 1.1600 | 0.9100 | 0.9700 | -11.009% | 72 | 37 | +3.093% |
| 2026-05-26 | 1.1700 | 1.1700 | 1.0900 | 1.0900 | -8.403% | 8 | 36 | -8.257% |
| 2026-05-22 | 1.3300 | 1.3300 | 1.1900 | 1.1900 | -4.032% | 2 | 36 | -15.966% |
| 2026-05-21 | 1.2500 | 1.3500 | 1.1600 | 1.2400 | -3.876% | 96 | 33 | -19.355% |
| 2026-05-20 | 1.3700 | 1.5000 | 1.2900 | 1.2900 | +4.878% | 10 | 32 | -22.481% |
| 2026-05-19 | 1.2800 | 1.3300 | 1.1500 | 1.2300 | +9.821% | 50 | 29 | -18.699% |
| 2026-05-18 | 1.4300 | 1.4300 | 1.1200 | 1.1200 | -5.085% | 12 | 19 | -10.714% |
| 2026-05-14 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -5.600% | 5 | 14 | -15.254% |
| 2026-05-13 | 1.3100 | 1.4400 | 1.1200 | 1.2500 | 0.000% | 54 | 0 | -20.000% |