GME270617P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -21.390% | 1 | 327 | 0.000% |
| 2026-09-24 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | +3.315% | 2 | 327 | -21.390% |
| 2026-09-22 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -9.500% | 2 | 326 | -18.785% |
| 2026-09-21 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | -6.977% | 5 | 326 | -26.500% |
| 2026-09-17 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -6.114% | 2 | 326 | -31.628% |
| 2026-09-16 | 2.3900 | 2.3900 | 2.2900 | 2.2900 | -4.583% | 24 | 326 | -35.808% |
| 2026-09-15 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.382% | 10 | 326 | -38.750% |
| 2026-09-11 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -14.626% | 20 | 326 | -41.434% |
| 2026-09-10 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 0.000% | 1 | 325 | -50.000% |
| 2026-09-09 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -14.035% | 20 | 325 | -50.000% |
| 2026-09-08 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +3.636% | 1 | 325 | -57.018% |
| 2026-09-04 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.941% | 10 | 323 | -55.455% |
| 2026-09-03 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -6.593% | 7 | 323 | -56.765% |
| 2026-08-13 | 3.6700 | 3.6700 | 3.6400 | 3.6400 | +0.552% | 10 | 323 | -59.615% |
| 2026-08-04 | 3.6000 | 3.7400 | 3.6000 | 3.6200 | +4.928% | 3 | 322 | -59.392% |
| 2026-08-03 | 3.6500 | 3.6500 | 2.5500 | 3.4500 | +48.069% | 5 | 322 | -57.391% |
| 2026-07-30 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -1.688% | 1 | 321 | -36.910% |
| 2026-07-29 | 2.3300 | 2.3700 | 2.3200 | 2.3700 | -8.140% | 72 | 249 | -37.975% |
| 2026-07-24 | 2.6000 | 2.6200 | 2.5800 | 2.5800 | +1.176% | 28 | 235 | -43.023% |
| 2026-07-23 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +4.508% | 1 | 235 | -42.353% |
| 2026-07-21 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -2.789% | 1 | 235 | -39.754% |
| 2026-07-20 | 2.4800 | 2.5300 | 2.4500 | 2.5100 | +5.021% | 86 | 187 | -41.434% |
| 2026-07-17 | 2.4100 | 2.4200 | 2.3000 | 2.3900 | +3.017% | 139 | 51 | -38.494% |
| 2026-07-16 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +1.310% | 18 | 35 | -36.638% |
| 2026-07-14 | 2.3300 | 2.3300 | 2.2900 | 2.2900 | -8.400% | 3 | 32 | -35.808% |
| 2026-07-13 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 2 | 32 | -41.200% |
| 2026-07-10 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +4.167% | 6 | 32 | -41.200% |
| 2026-07-02 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -5.512% | 10 | 32 | -38.750% |
| 2026-06-29 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -10.563% | 1 | 31 | -42.126% |
| 2026-06-22 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -1.045% | 1 | 30 | -48.239% |
| 2026-06-18 | 2.8600 | 2.8700 | 2.8600 | 2.8700 | +1.773% | 20 | 10 | -48.780% |
| 2026-06-17 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 0.000% | 10 | 0 | -47.872% |