GME290119C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 20.48 | 20.56 | 20.35 | 20.50 | -0.726% | 21 | 287 | 0.000% |
| 2026-10-06 | 20.90 | 20.90 | 20.61 | 20.65 | -3.188% | 7 | 282 | -0.726% |
| 2026-10-05 | 21.29 | 21.53 | 21.29 | 21.33 | +4.100% | 165 | 130 | -3.891% |
| 2026-10-02 | 19.79 | 20.49 | 19.79 | 20.49 | +2.707% | 5 | 126 | +0.049% |
| 2026-10-01 | 20.29 | 20.29 | 19.95 | 19.95 | -3.855% | 7 | 120 | +2.757% |
| 2026-09-30 | 19.95 | 20.75 | 19.95 | 20.75 | +7.235% | 7 | 115 | -1.205% |
| 2026-09-29 | 19.35 | 19.35 | 19.35 | 19.35 | -3.008% | 1 | 114 | +5.943% |
| 2026-09-28 | 19.38 | 19.95 | 19.38 | 19.95 | -0.399% | 2 | 112 | +2.757% |
| 2026-09-25 | 20.03 | 20.03 | 20.03 | 20.03 | -2.530% | 1 | 111 | +2.346% |
| 2026-09-24 | 19.85 | 20.55 | 19.85 | 20.55 | +2.750% | 2 | 110 | -0.243% |
| 2026-09-22 | 20.00 | 20.00 | 20.00 | 20.00 | +9.709% | 1 | 110 | +2.500% |
| 2026-09-17 | 18.04 | 18.23 | 18.04 | 18.23 | +4.770% | 2 | 108 | +12.452% |
| 2026-09-16 | 17.30 | 17.40 | 17.30 | 17.40 | +1.636% | 3 | 105 | +17.816% |
| 2026-09-15 | 17.00 | 17.12 | 17.00 | 17.12 | -3.277% | 82 | 0 | +19.743% |
| 2026-09-14 | 17.25 | 17.85 | 17.25 | 17.70 | 0.000% | 43 | 0 | +15.819% |