GME270319P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | +8.333% | 11 | 228 | 0.000% |
| 2026-10-05 | 1.6400 | 1.6400 | 1.5400 | 1.5600 | -17.021% | 15 | 238 | +8.333% |
| 2026-10-02 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +5.028% | 9 | 229 | -10.106% |
| 2026-10-01 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -6.283% | 4 | 229 | -5.587% |
| 2026-09-29 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -6.829% | 1 | 228 | -11.518% |
| 2026-09-28 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -8.072% | 30 | 230 | -17.561% |
| 2026-09-25 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | +22.527% | 4 | 230 | -24.215% |
| 2026-09-23 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -9.901% | 1 | 230 | -7.143% |
| 2026-09-22 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -14.043% | 1 | 230 | -16.337% |
| 2026-09-21 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -3.689% | 21 | 211 | -28.085% |
| 2026-09-18 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -15.571% | 1 | 211 | -30.738% |
| 2026-09-15 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +2.120% | 1 | 211 | -41.522% |
| 2026-09-14 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -44.727% | 1 | 211 | -40.283% |
| 2026-08-26 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +4.490% | 1 | 211 | -66.992% |
| 2026-08-21 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +8.889% | 20 | 211 | -65.510% |
| 2026-08-14 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +6.383% | 20 | 211 | -62.444% |
| 2026-08-10 | 4.1500 | 4.2300 | 4.1500 | 4.2300 | +0.714% | 30 | 201 | -60.047% |
| 2026-08-03 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +55.556% | 10 | 191 | -59.762% |
| 2026-07-30 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +1.887% | 1 | 190 | -37.407% |
| 2026-07-16 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -1.852% | 1 | 190 | -36.226% |
| 2026-07-14 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.226% | 1 | 190 | -37.407% |
| 2026-07-13 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -7.000% | 15 | 190 | -39.427% |
| 2026-07-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -12.791% | 2 | 188 | -43.667% |
| 2026-06-23 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +5.846% | 50 | 181 | -50.872% |
| 2026-06-18 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | -15.584% | 2 | 181 | -48.000% |
| 2026-06-17 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +20.312% | 2 | 179 | -56.104% |
| 2026-06-15 | 3.3500 | 3.3500 | 3.2000 | 3.2000 | -1.538% | 30 | 177 | -47.188% |
| 2026-06-11 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 20 | 177 | -48.000% |
| 2026-06-04 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +8.333% | 1 | 176 | -48.000% |
| 2026-06-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -25.000% | 80 | 116 | -43.667% |
| 2026-06-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 20 | 106 | -57.750% |
| 2026-05-29 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +4.110% | 25 | 83 | -55.526% |
| 2026-05-21 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -8.750% | 1 | 82 | -53.699% |
| 2026-05-15 | 3.8500 | 4.0000 | 3.8500 | 4.0000 | +6.667% | 58 | 25 | -57.750% |
| 2026-05-12 | 3.7700 | 3.7700 | 3.7500 | 3.7500 | +7.450% | 35 | 1 | -54.933% |
| 2026-05-11 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 0.000% | 1 | 1 | -51.576% |