GME270115C00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -5.813% | 1 | 151 | 0.000% |
| 2026-10-06 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -0.940% | 4 | 155 | -5.813% |
| 2026-10-05 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +9.103% | 1 | 155 | -6.698% |
| 2026-10-02 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.346% | 2 | 157 | +1.795% |
| 2026-09-30 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -4.723% | 1 | 156 | -1.611% |
| 2026-09-24 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +12.933% | 1 | 157 | -6.257% |
| 2026-09-23 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 1 | 158 | +5.867% |
| 2026-09-22 | 7.0000 | 7.5000 | 7.0000 | 7.5000 | +14.155% | 8 | 165 | +5.867% |
| 2026-09-21 | 6.3500 | 6.6000 | 6.3500 | 6.5700 | +7.003% | 17 | 178 | +20.852% |
| 2026-09-18 | 6.1200 | 6.1900 | 5.9900 | 6.1400 | +2.333% | 92 | 178 | +29.316% |
| 2026-09-17 | 6.0000 | 6.0600 | 5.8100 | 6.0000 | +8.108% | 63 | 179 | +32.333% |
| 2026-09-16 | 5.1800 | 5.5500 | 5.1800 | 5.5500 | +9.901% | 138 | 242 | +43.063% |
| 2026-09-15 | 5.0600 | 5.1100 | 4.9300 | 5.0500 | -5.075% | 75 | 242 | +57.228% |
| 2026-09-14 | 5.2400 | 5.5000 | 5.2400 | 5.3200 | +12.000% | 44 | 244 | +49.248% |
| 2026-09-11 | 4.8600 | 4.8600 | 4.7300 | 4.7500 | +14.458% | 27 | 271 | +67.158% |
| 2026-09-10 | 4.0600 | 4.2200 | 4.0500 | 4.1500 | +6.410% | 70 | 287 | +91.325% |
| 2026-09-09 | 3.6500 | 4.0200 | 3.6500 | 3.9000 | +16.418% | 23 | 288 | +103.590% |
| 2026-09-08 | 3.2300 | 3.3500 | 3.2000 | 3.3500 | -2.899% | 44 | 294 | +137.015% |
| 2026-09-04 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | +1.471% | 79 | 217 | +130.145% |
| 2026-09-03 | 3.4500 | 3.6000 | 3.4000 | 3.4000 | +4.615% | 25 | 238 | +133.529% |
| 2026-09-02 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +3.175% | 1 | 239 | +144.308% |
| 2026-09-01 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +3.960% | 1 | 238 | +152.063% |
| 2026-08-31 | 3.3000 | 3.5500 | 2.9600 | 3.0300 | +12.222% | 50 | 220 | +162.046% |
| 2026-08-28 | 2.8500 | 2.8500 | 2.7000 | 2.7000 | -14.286% | 28 | 197 | +194.074% |
| 2026-08-27 | 2.6700 | 3.1500 | 2.6700 | 3.1500 | +15.809% | 29 | 168 | +152.063% |
| 2026-08-26 | 2.8700 | 2.8700 | 2.6800 | 2.7200 | -2.509% | 7 | 161 | +191.912% |
| 2026-08-25 | 2.7500 | 2.8200 | 2.7400 | 2.7900 | -0.357% | 9 | 160 | +184.588% |
| 2026-08-24 | 2.8800 | 2.8800 | 2.7800 | 2.8000 | +4.869% | 3 | 159 | +183.571% |
| 2026-08-20 | 2.7100 | 2.8000 | 2.6700 | 2.6700 | -6.643% | 4 | 157 | +197.378% |
| 2026-08-19 | 2.8000 | 2.8800 | 2.8000 | 2.8600 | +2.878% | 3 | 158 | +177.622% |
| 2026-08-18 | 2.9600 | 2.9600 | 2.7600 | 2.7800 | -13.125% | 27 | 153 | +185.612% |
| 2026-08-14 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | +4.575% | 44 | 113 | +148.125% |
| 2026-08-12 | 3.0800 | 3.1000 | 3.0100 | 3.0600 | -3.165% | 59 | 99 | +159.477% |
| 2026-08-11 | 3.2500 | 3.3000 | 3.1600 | 3.1600 | -5.672% | 24 | 79 | +151.266% |
| 2026-08-10 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | -5.099% | 6 | 74 | +137.015% |
| 2026-08-07 | 3.5000 | 3.5300 | 3.4400 | 3.5300 | -2.755% | 48 | 69 | +124.929% |
| 2026-08-05 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +2.254% | 5 | 64 | +118.733% |
| 2026-08-03 | 3.9300 | 3.9300 | 3.5500 | 3.5500 | -36.607% | 7 | 65 | +123.662% |
| 2026-07-31 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -1.754% | 1 | 65 | +41.786% |
| 2026-07-30 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -4.202% | 10 | 55 | +39.298% |
| 2026-07-28 | 5.8200 | 5.9700 | 5.6600 | 5.9500 | +5.310% | 24 | 49 | +33.445% |
| 2026-07-22 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -4.399% | 2 | 47 | +40.531% |
| 2026-07-17 | 5.8500 | 5.9200 | 5.8400 | 5.9100 | -7.656% | 4 | 46 | +34.349% |
| 2026-07-15 | 6.3500 | 6.4200 | 6.3300 | 6.4000 | -3.030% | 48 | 44 | +24.063% |
| 2026-07-06 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -2.655% | 1 | 45 | +20.303% |
| 2026-07-02 | 6.8100 | 6.8200 | 6.7500 | 6.7800 | +9.532% | 8 | 45 | +17.109% |
| 2026-07-01 | 6.1700 | 6.2500 | 6.1100 | 6.1900 | -0.322% | 12 | 43 | +28.271% |
| 2026-06-29 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | +8.947% | 5 | 38 | +27.858% |
| 2026-06-23 | 5.4000 | 5.7000 | 5.4000 | 5.7000 | -12.308% | 6 | 32 | +39.298% |
| 2026-06-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +18.182% | 2 | 30 | +22.154% |
| 2026-06-02 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | -18.519% | 2 | 29 | +44.364% |
| 2026-05-13 | 7.2500 | 7.2500 | 6.7500 | 6.7500 | -19.643% | 7 | 22 | +17.630% |
| 2026-05-08 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.524% | 1 | 21 | -5.476% |
| 2026-05-07 | 8.6000 | 8.6000 | 8.4500 | 8.5300 | -6.264% | 3 | 22 | -6.917% |
| 2026-05-06 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +4.000% | 1 | 21 | -12.747% |
| 2026-05-05 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -4.891% | 20 | 1 | -9.257% |
| 2026-04-24 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 0.000% | 1 | 0 | -13.696% |