GME270319P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 5 | 332 | 0.000% |
| 2026-10-05 | 0.1400 | 0.1900 | 0.1400 | 0.1900 | -5.000% | 2 | 332 | 0.000% |
| 2026-10-02 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 5 | 327 | -5.000% |
| 2026-09-30 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -17.391% | 10 | 320 | 0.000% |
| 2026-09-25 | 0.3200 | 0.3200 | 0.2300 | 0.2300 | -11.538% | 2 | 320 | -17.391% |
| 2026-09-22 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 1 | 320 | -26.923% |
| 2026-09-21 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -12.121% | 110 | 309 | -34.483% |
| 2026-09-17 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -21.429% | 1 | 308 | -42.424% |
| 2026-09-15 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +5.000% | 3 | 305 | -54.762% |
| 2026-09-11 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -20.000% | 1 | 305 | -52.500% |
| 2026-09-10 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | -5.660% | 2 | 303 | -62.000% |
| 2026-09-09 | 0.6600 | 0.6700 | 0.5300 | 0.5300 | -24.286% | 5 | 304 | -64.151% |
| 2026-09-08 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | -2.778% | 14 | 294 | -72.857% |
| 2026-09-04 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | +1.408% | 2 | 292 | -73.611% |
| 2026-09-03 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -15.476% | 2 | 290 | -73.239% |
| 2026-08-31 | 0.8400 | 0.8600 | 0.8400 | 0.8400 | -16.000% | 4 | 292 | -77.381% |
| 2026-08-27 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +1.010% | 201 | 189 | -81.000% |
| 2026-08-26 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +1.020% | 2 | 189 | -80.808% |
| 2026-08-20 | 1.0400 | 1.0400 | 0.9800 | 0.9800 | +10.112% | 4 | 191 | -80.612% |
| 2026-08-18 | 0.8500 | 0.9000 | 0.8200 | 0.8900 | +9.877% | 22 | 175 | -78.652% |
| 2026-08-12 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | +6.579% | 100 | 75 | -76.543% |
| 2026-08-06 | 0.8400 | 0.8400 | 0.7300 | 0.7600 | -17.391% | 4 | 75 | -75.000% |
| 2026-08-04 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -12.381% | 2 | 76 | -79.348% |
| 2026-08-03 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +105.882% | 25 | 51 | -81.905% |
| 2026-07-08 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -1.923% | 1 | 50 | -62.745% |
| 2026-07-06 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +1.961% | 1 | 49 | -63.462% |
| 2026-07-01 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -36.250% | 27 | 22 | -62.745% |
| 2026-06-05 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -12.088% | 20 | 22 | -76.250% |
| 2026-06-02 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +3.409% | 20 | 2 | -79.121% |
| 2026-06-01 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +3.529% | 1 | 1 | -78.409% |
| 2026-05-29 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 1 | 0 | -77.647% |