GME270416C00019000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.8500 | 8.8500 | 8.5000 | 8.5000 | +8.142% | 8 | 82 | 0.000% |
| 2026-10-08 | 7.0900 | 7.8600 | 7.0600 | 7.8600 | +13.913% | 18 | 77 | +8.142% |
| 2026-10-01 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.849% | 2 | 77 | +23.188% |
| 2026-09-30 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +19.153% | 3 | 74 | +20.910% |
| 2026-09-25 | 6.7500 | 6.7500 | 5.9000 | 5.9000 | -15.714% | 7 | 73 | +44.068% |
| 2026-09-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +4.790% | 10 | 79 | +21.429% |
| 2026-09-22 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | +14.974% | 1 | 78 | +27.246% |
| 2026-09-21 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +7.593% | 1 | 77 | +46.299% |
| 2026-09-18 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +20.267% | 1 | 78 | +57.407% |
| 2026-09-11 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +50.671% | 12 | 69 | +89.310% |
| 2026-09-08 | 3.1500 | 3.1500 | 2.9800 | 2.9800 | -8.025% | 7 | 68 | +185.235% |
| 2026-09-04 | 3.2700 | 3.2700 | 3.2400 | 3.2400 | +1.250% | 2 | 67 | +162.346% |
| 2026-09-03 | 3.2400 | 3.2500 | 3.2000 | 3.2000 | +3.226% | 3 | 64 | +165.625% |
| 2026-09-02 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | +6.897% | 3 | 61 | +174.194% |
| 2026-09-01 | 2.7500 | 2.9000 | 2.7500 | 2.9000 | +3.571% | 7 | 54 | +193.103% |
| 2026-08-31 | 2.9100 | 2.9100 | 2.8000 | 2.8000 | -1.060% | 21 | 33 | +203.571% |
| 2026-08-27 | 2.5800 | 2.8300 | 2.5800 | 2.8300 | +8.015% | 7 | 26 | +200.353% |
| 2026-08-25 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -12.081% | 25 | 1 | +224.427% |
| 2026-08-24 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 0.000% | 1 | 0 | +185.235% |