GME281215C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +0.316% | 2 | 614 | 0.000% |
| 2026-10-05 | 6.1300 | 6.4200 | 6.1200 | 6.3300 | +12.035% | 44 | 611 | +0.316% |
| 2026-09-28 | 5.6000 | 5.7500 | 5.6000 | 5.6500 | +1.802% | 6 | 613 | +12.389% |
| 2026-09-25 | 6.6000 | 6.6000 | 5.5000 | 5.5500 | -14.615% | 23 | 608 | +14.414% |
| 2026-09-24 | 6.0500 | 6.5000 | 6.0500 | 6.5000 | +12.069% | 4 | 607 | -2.308% |
| 2026-09-23 | 5.8000 | 6.0500 | 5.8000 | 5.8000 | +5.072% | 22 | 597 | +9.483% |
| 2026-09-22 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +11.515% | 3 | 594 | +15.036% |
| 2026-09-21 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +3.340% | 1 | 595 | +28.283% |
| 2026-09-17 | 4.6300 | 4.7900 | 4.6300 | 4.7900 | +12.706% | 46 | 550 | +32.568% |
| 2026-09-16 | 4.1500 | 4.2500 | 4.1000 | 4.2500 | +24.269% | 11 | 549 | +49.412% |
| 2026-09-11 | 3.8400 | 3.8400 | 3.4200 | 3.4200 | -7.568% | 12 | 549 | +85.673% |
| 2026-09-10 | 3.6100 | 3.7000 | 3.5700 | 3.7000 | +5.714% | 5 | 549 | +71.622% |
| 2026-09-09 | 3.1500 | 3.5000 | 3.1500 | 3.5000 | +20.275% | 69 | 483 | +81.429% |
| 2026-09-08 | 3.1500 | 3.1500 | 2.9100 | 2.9100 | -10.462% | 23 | 479 | +118.213% |
| 2026-09-04 | 3.0500 | 3.2500 | 3.0500 | 3.2500 | +4.839% | 4 | 476 | +95.385% |
| 2026-09-03 | 3.1000 | 3.2000 | 3.0900 | 3.1000 | +0.977% | 329 | 465 | +104.839% |
| 2026-09-02 | 3.0300 | 3.1200 | 2.9100 | 3.0700 | -0.968% | 1,245 | 425 | +106.840% |
| 2026-09-01 | 2.7500 | 3.1000 | 2.7000 | 3.1000 | +11.111% | 1,611 | 162 | +104.839% |
| 2026-08-31 | 2.9500 | 2.9500 | 2.7700 | 2.7900 | +1.455% | 42 | 162 | +127.599% |
| 2026-08-28 | 2.8100 | 2.9600 | 2.7100 | 2.7500 | +5.364% | 337 | 155 | +130.909% |
| 2026-08-27 | 2.6600 | 2.7800 | 2.5500 | 2.6100 | -0.760% | 278 | 147 | +143.295% |
| 2026-08-26 | 2.6600 | 2.7800 | 2.5800 | 2.6300 | -0.755% | 282 | 138 | +141.445% |
| 2026-08-25 | 2.6500 | 2.7700 | 2.5800 | 2.6500 | -0.749% | 399 | 112 | +139.623% |
| 2026-08-24 | 2.7400 | 2.8000 | 2.5300 | 2.6700 | -1.838% | 350 | 85 | +137.828% |
| 2026-08-21 | 2.8000 | 2.8300 | 2.6600 | 2.7200 | +2.642% | 302 | 71 | +133.456% |
| 2026-08-20 | 2.5800 | 2.7200 | 2.5000 | 2.6500 | 0.000% | 445 | 48 | +139.623% |
| 2026-08-19 | 2.5700 | 2.8000 | 2.4900 | 2.6500 | -0.376% | 437 | 39 | +139.623% |
| 2026-08-18 | 2.6700 | 2.8100 | 2.5900 | 2.6600 | -4.317% | 656 | 55 | +138.722% |
| 2026-08-17 | 2.8800 | 2.9300 | 2.7100 | 2.7800 | -3.806% | 344 | 28 | +128.417% |
| 2026-08-14 | 2.8000 | 2.9700 | 2.8000 | 2.8900 | -3.344% | 26 | 23 | +119.723% |
| 2026-08-10 | 3.1000 | 3.1000 | 2.9200 | 2.9900 | -1.967% | 20 | 22 | +112.375% |
| 2026-08-07 | 3.1300 | 3.1300 | 3.0500 | 3.0500 | -4.688% | 2 | 20 | +108.197% |
| 2026-08-06 | 3.2000 | 3.2300 | 3.1500 | 3.2000 | 0.000% | 25 | 0 | +98.437% |