GME270319P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.2200 | 2.2400 | 2.1800 | 2.2200 | +2.304% | 40 | 123 | 0.000% |
| 2026-10-06 | 2.1400 | 2.2000 | 2.1400 | 2.1700 | +11.282% | 25 | 119 | +2.304% |
| 2026-10-05 | 2.0900 | 2.0900 | 1.9500 | 1.9500 | -12.162% | 26 | 137 | +13.846% |
| 2026-10-02 | 2.3600 | 2.3600 | 2.2200 | 2.2200 | -2.632% | 23 | 118 | 0.000% |
| 2026-10-01 | 2.2900 | 2.3400 | 2.2800 | 2.2800 | +7.042% | 44 | 77 | -2.632% |
| 2026-09-30 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | -18.391% | 3 | 76 | +4.225% |
| 2026-09-29 | 2.4000 | 2.6100 | 2.3900 | 2.6100 | +4.400% | 50 | 29 | -14.943% |
| 2026-09-28 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -12.892% | 1 | 28 | -11.200% |
| 2026-09-25 | 2.8500 | 2.8700 | 2.7400 | 2.8700 | +25.877% | 17 | 12 | -22.648% |
| 2026-09-23 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -8.800% | 1 | 11 | -2.632% |
| 2026-09-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -17.219% | 8 | 3 | -11.200% |
| 2026-09-18 | 3.0200 | 3.0200 | 3.0000 | 3.0200 | -3.822% | 3 | 3 | -26.490% |
| 2026-09-17 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -10.286% | 1 | 2 | -29.299% |
| 2026-09-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -40.778% | 1 | 1 | -36.571% |
| 2026-08-27 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 0.000% | 1 | 0 | -62.437% |