GME270115P00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 40 | 810 | 0.000% |
| 2026-09-30 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +13.636% | 1 | 811 | -20.000% |
| 2026-09-29 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 1 | 812 | -9.091% |
| 2026-09-28 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 186 | 665 | -16.667% |
| 2026-09-23 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -29.412% | 52 | 613 | -16.667% |
| 2026-09-21 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -8.108% | 2 | 613 | -41.176% |
| 2026-09-18 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -9.756% | 1 | 612 | -45.946% |
| 2026-09-17 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | -4.651% | 14 | 605 | -51.220% |
| 2026-09-16 | 0.5000 | 0.5000 | 0.4300 | 0.4300 | -17.308% | 6 | 605 | -53.488% |
| 2026-09-15 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +18.182% | 1 | 605 | -61.538% |
| 2026-09-14 | 0.5800 | 0.5800 | 0.4400 | 0.4400 | -16.981% | 10 | 605 | -54.545% |
| 2026-09-11 | 0.5300 | 0.5600 | 0.5300 | 0.5300 | -17.187% | 16 | 619 | -62.264% |
| 2026-09-10 | 0.7200 | 0.7200 | 0.6200 | 0.6400 | -12.329% | 12 | 619 | -68.750% |
| 2026-09-09 | 0.7800 | 0.7800 | 0.7300 | 0.7300 | -2.667% | 7 | 616 | -72.603% |
| 2026-09-04 | 1.0100 | 1.0300 | 0.7500 | 0.7500 | -25.743% | 5 | 615 | -73.333% |
| 2026-09-03 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | -10.619% | 8 | 612 | -80.198% |
| 2026-09-02 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | -5.042% | 101 | 512 | -82.301% |
| 2026-09-01 | 1.1700 | 1.2300 | 1.1300 | 1.1900 | -4.032% | 35 | 510 | -83.193% |
| 2026-08-31 | 1.1900 | 1.2400 | 1.1800 | 1.2400 | -17.333% | 13 | 498 | -83.871% |
| 2026-08-28 | 1.5100 | 1.5300 | 1.4100 | 1.5000 | +4.167% | 34 | 491 | -86.667% |
| 2026-08-27 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -4.000% | 1 | 490 | -86.111% |
| 2026-08-26 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | +2.041% | 29 | 496 | -86.667% |
| 2026-08-24 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +3.521% | 2 | 496 | -86.395% |
| 2026-08-19 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +12.698% | 2 | 496 | -85.915% |
| 2026-08-17 | 1.2200 | 1.2600 | 1.2000 | 1.2600 | +9.565% | 9 | 494 | -84.127% |
| 2026-08-14 | 1.1700 | 1.2100 | 1.1500 | 1.1500 | -3.361% | 111 | 441 | -82.609% |
| 2026-08-13 | 1.2200 | 1.2300 | 1.1800 | 1.1900 | +0.847% | 107 | 423 | -83.193% |
| 2026-08-12 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | +1.724% | 44 | 384 | -83.051% |
| 2026-08-11 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | +8.411% | 4 | 388 | -82.759% |
| 2026-08-10 | 0.9900 | 1.0700 | 0.9900 | 1.0700 | +0.943% | 90 | 311 | -81.308% |
| 2026-08-07 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -6.195% | 6 | 317 | -81.132% |
| 2026-08-05 | 1.2600 | 1.2600 | 1.1300 | 1.1300 | -27.097% | 20 | 307 | -82.301% |
| 2026-08-03 | 1.0000 | 1.5500 | 1.0000 | 1.5500 | +138.462% | 92 | 298 | -87.097% |
| 2026-07-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -5.797% | 100 | 198 | -69.231% |
| 2026-07-10 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -12.658% | 40 | 158 | -71.014% |
| 2026-06-29 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | +8.219% | 22 | 148 | -74.684% |
| 2026-06-26 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -19.780% | 2 | 150 | -72.603% |
| 2026-06-25 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +10.976% | 1 | 149 | -78.022% |
| 2026-06-24 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | -10.870% | 4 | 146 | -75.610% |
| 2026-06-22 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -1.075% | 10 | 146 | -78.261% |
| 2026-06-17 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -4.124% | 5 | 146 | -78.495% |
| 2026-06-12 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | +5.435% | 2 | 144 | -79.381% |
| 2026-06-11 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | +3.371% | 5 | 141 | -78.261% |
| 2026-06-10 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | -5.319% | 9 | 132 | -77.528% |
| 2026-06-09 | 0.9800 | 0.9800 | 0.9100 | 0.9400 | -4.082% | 16 | 116 | -78.723% |
| 2026-06-04 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -6.667% | 2 | 114 | -79.592% |
| 2026-06-03 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -2.778% | 1 | 113 | -80.952% |
| 2026-05-28 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -12.195% | 1 | 114 | -81.481% |
| 2026-05-27 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +8.850% | 1 | 113 | -83.740% |
| 2026-05-21 | 1.1800 | 1.1900 | 1.1300 | 1.1300 | -2.586% | 4 | 109 | -82.301% |
| 2026-05-20 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | -10.769% | 49 | 150 | -82.759% |
| 2026-05-18 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.109% | 40 | 150 | -84.615% |
| 2026-05-15 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +1.481% | 1 | 149 | -85.401% |
| 2026-05-14 | 1.3400 | 1.3700 | 1.3100 | 1.3500 | +2.273% | 81 | 115 | -85.185% |
| 2026-05-13 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +7.317% | 1 | 114 | -84.848% |
| 2026-05-12 | 1.4000 | 1.4000 | 1.2200 | 1.2300 | -1.600% | 37 | 111 | -83.740% |
| 2026-05-11 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +11.607% | 2 | 109 | -84.000% |
| 2026-05-06 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -2.609% | 1 | 108 | -82.143% |
| 2026-05-05 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 0.000% | 3 | 107 | -82.609% |
| 2026-05-04 | 0.9000 | 1.1500 | 0.9000 | 1.1500 | +43.750% | 101 | 15 | -82.609% |
| 2026-04-22 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 15 | 0 | -75.000% |