GME270319P00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.000% | 8 | 250 | 0.000% |
| 2026-09-30 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | -29.091% | 50 | 288 | 0.000% |
| 2026-09-28 | 0.5300 | 0.5600 | 0.5300 | 0.5500 | +5.769% | 55 | 274 | -29.091% |
| 2026-09-23 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | -1.887% | 53 | 288 | -25.000% |
| 2026-09-22 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -8.621% | 1 | 288 | -26.415% |
| 2026-09-21 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -20.548% | 3 | 288 | -32.759% |
| 2026-09-14 | 0.8500 | 0.8500 | 0.7300 | 0.7300 | -10.976% | 5 | 286 | -46.575% |
| 2026-09-11 | 0.8300 | 0.8400 | 0.8200 | 0.8200 | -15.464% | 53 | 276 | -52.439% |
| 2026-09-10 | 1.0300 | 1.0300 | 0.9700 | 0.9700 | -7.619% | 8 | 276 | -59.794% |
| 2026-09-09 | 1.0600 | 1.0900 | 1.0500 | 1.0500 | -23.358% | 39 | 279 | -62.857% |
| 2026-09-08 | 1.3300 | 1.3900 | 1.3200 | 1.3700 | +0.735% | 183 | 242 | -71.533% |
| 2026-09-04 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +0.741% | 1 | 242 | -71.324% |
| 2026-09-03 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -7.534% | 2 | 243 | -71.111% |
| 2026-09-02 | 1.4000 | 1.4600 | 1.4000 | 1.4600 | -17.978% | 2 | 243 | -73.288% |
| 2026-08-27 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +1.136% | 41 | 203 | -78.090% |
| 2026-08-25 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +13.548% | 50 | 153 | -77.841% |
| 2026-08-17 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +16.541% | 1 | 152 | -74.839% |
| 2026-08-10 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | -5.674% | 300 | 36 | -70.677% |
| 2026-08-07 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -1.399% | 36 | 1 | -72.340% |
| 2026-08-06 | 1.5400 | 1.5400 | 1.4300 | 1.4300 | 0.000% | 4 | 0 | -72.727% |