GME270319P00019000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.7600 | 0.8100 | 0.7400 | 0.8100 | +1.250% | 11 | 190 | 0.000% |
| 2026-10-01 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +8.108% | 9 | 193 | +1.250% |
| 2026-09-30 | 0.8400 | 0.8400 | 0.7400 | 0.7400 | -14.943% | 51 | 229 | +9.459% |
| 2026-09-29 | 0.8200 | 0.8800 | 0.8200 | 0.8700 | +2.353% | 86 | 217 | -6.897% |
| 2026-09-24 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -12.371% | 4 | 221 | -4.706% |
| 2026-09-23 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +1.042% | 50 | 245 | -16.495% |
| 2026-09-22 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -16.522% | 1 | 245 | -15.625% |
| 2026-09-18 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | -10.853% | 37 | 239 | -29.565% |
| 2026-09-16 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -9.790% | 3 | 242 | -37.209% |
| 2026-09-15 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +8.333% | 22 | 220 | -43.357% |
| 2026-09-14 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -26.667% | 1 | 219 | -38.636% |
| 2026-09-10 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | -6.250% | 30 | 219 | -55.000% |
| 2026-09-09 | 2.2200 | 2.2200 | 1.9200 | 1.9200 | -16.522% | 9 | 211 | -57.813% |
| 2026-09-04 | 2.3400 | 2.3500 | 2.2800 | 2.3000 | -10.853% | 40 | 208 | -64.783% |
| 2026-09-01 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -0.769% | 1 | 208 | -68.605% |
| 2026-08-31 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | -13.333% | 4 | 205 | -68.846% |
| 2026-08-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.448% | 2 | 203 | -73.000% |
| 2026-08-25 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +1.399% | 50 | 153 | -72.069% |
| 2026-08-24 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +28.251% | 2 | 150 | -71.678% |
| 2026-08-10 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | 0.000% | 300 | 0 | -63.677% |