GME270319P00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 0.3000 | 0.3000 | 0.2600 | 0.2700 | -15.625% | 3 | 15 | 0.000% |
| 2026-09-29 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | -21.951% | 2 | 14 | -15.625% |
| 2026-09-25 | 0.3400 | 0.4100 | 0.3400 | 0.4100 | -14.583% | 4 | 13 | -34.146% |
| 2026-09-17 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -9.434% | 1 | 13 | -43.750% |
| 2026-09-16 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -31.169% | 1 | 13 | -49.057% |
| 2026-09-09 | 0.8000 | 0.8100 | 0.7700 | 0.7700 | -23.000% | 6 | 12 | -64.935% |
| 2026-09-03 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -24.242% | 1 | 12 | -73.000% |
| 2026-08-27 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -8.966% | 3 | 9 | -79.545% |
| 2026-08-26 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +11.538% | 1 | 8 | -81.379% |
| 2026-08-24 | 1.1500 | 1.3100 | 1.1500 | 1.3000 | 0.000% | 6 | 6 | -79.231% |
| 2026-08-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -3.704% | 3 | 3 | -79.231% |
| 2026-08-14 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +26.168% | 1 | 3 | -80.000% |
| 2026-08-06 | 1.1600 | 1.1600 | 1.0700 | 1.0700 | -8.547% | 4 | 1 | -74.766% |
| 2026-08-05 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.000% | 1 | 0 | -76.923% |