GME270319P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +2.804% | 1 | 723 | 0.000% |
| 2026-10-06 | 3.1700 | 3.2100 | 3.1200 | 3.2100 | +8.446% | 19 | 715 | +2.804% |
| 2026-10-05 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -10.303% | 5 | 720 | +11.486% |
| 2026-10-02 | 3.6000 | 3.6000 | 3.3000 | 3.3000 | -3.790% | 23 | 720 | 0.000% |
| 2026-10-01 | 3.3900 | 3.4800 | 3.3500 | 3.4300 | +3.939% | 61 | 686 | -3.790% |
| 2026-09-30 | 3.3100 | 3.3300 | 3.2500 | 3.3000 | -17.500% | 5 | 685 | 0.000% |
| 2026-09-25 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | +15.274% | 10 | 676 | -17.500% |
| 2026-09-23 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -10.797% | 3 | 674 | -4.899% |
| 2026-09-22 | 3.8800 | 3.8900 | 3.8800 | 3.8900 | -10.575% | 3 | 673 | -15.167% |
| 2026-09-18 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -7.249% | 1 | 673 | -24.138% |
| 2026-09-17 | 4.5000 | 4.6900 | 4.5000 | 4.6900 | -3.099% | 15 | 668 | -29.638% |
| 2026-09-14 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -6.019% | 1 | 668 | -31.818% |
| 2026-09-11 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | -26.950% | 30 | 698 | -35.922% |
| 2026-09-09 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +5.224% | 400 | 709 | -53.191% |
| 2026-09-04 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.667% | 20 | 689 | -50.746% |
| 2026-08-27 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.445% | 1 | 688 | -56.000% |
| 2026-08-26 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | +8.714% | 10 | 683 | -56.636% |
| 2026-08-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.709% | 3 | 682 | -52.857% |
| 2026-08-12 | 7.1200 | 7.1200 | 6.9000 | 7.0500 | +2.322% | 9 | 677 | -53.191% |
| 2026-08-11 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +0.291% | 1 | 677 | -52.104% |
| 2026-08-03 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +55.430% | 1 | 677 | -51.965% |
| 2026-07-06 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -1.559% | 1 | 676 | -25.339% |
| 2026-07-01 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -8.367% | 2 | 676 | -26.503% |
| 2026-06-29 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -14.186% | 1 | 675 | -32.653% |
| 2026-05-29 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -2.393% | 8 | 675 | -42.207% |
| 2026-05-19 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -1.846% | 400 | 275 | -43.590% |
| 2026-05-18 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -0.667% | 1 | 276 | -44.631% |
| 2026-05-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +4.348% | 1 | 275 | -45.000% |
| 2026-05-14 | 5.8000 | 5.8000 | 5.7200 | 5.7500 | +3.232% | 266 | 11 | -42.609% |
| 2026-05-12 | 5.6500 | 5.6600 | 5.5700 | 5.5700 | 0.000% | 11 | 0 | -40.754% |