GME270617P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -6.967% | 1 | 124 | 0.000% |
| 2026-10-06 | 2.4200 | 2.4400 | 2.4200 | 2.4400 | +6.087% | 4 | 121 | -6.967% |
| 2026-10-05 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -12.879% | 1 | 120 | -1.304% |
| 2026-10-02 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -10.508% | 3 | 123 | -14.015% |
| 2026-09-25 | 2.9700 | 2.9700 | 2.9300 | 2.9500 | +20.408% | 20 | 103 | -23.051% |
| 2026-09-24 | 2.7200 | 2.7400 | 2.4500 | 2.4500 | -7.547% | 17 | 99 | -7.347% |
| 2026-09-23 | 2.5600 | 2.6500 | 2.5600 | 2.6500 | -4.332% | 20 | 90 | -14.340% |
| 2026-09-22 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -23.056% | 2 | 92 | -18.051% |
| 2026-09-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -18.552% | 1 | 91 | -36.944% |
| 2026-09-09 | 4.5400 | 4.5400 | 4.4200 | 4.4200 | -5.957% | 7 | 94 | -48.643% |
| 2026-09-04 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 20 | 76 | -51.702% |
| 2026-08-31 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.734% | 41 | 37 | -54.600% |
| 2026-08-07 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 0.000% | 1 | 36 | -52.905% |
| 2026-08-06 | 4.8500 | 4.8500 | 4.8200 | 4.8200 | -4.554% | 4 | 32 | -52.905% |
| 2026-08-05 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +5.428% | 1 | 31 | -55.050% |
| 2026-08-04 | 4.9700 | 4.9700 | 4.7900 | 4.7900 | +46.933% | 2 | 29 | -52.610% |
| 2026-07-28 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | +0.929% | 3 | 27 | -30.368% |
| 2026-07-20 | 3.4000 | 3.4000 | 3.2300 | 3.2300 | -2.121% | 20 | 12 | -29.721% |
| 2026-07-16 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.493% | 7 | 5 | -31.212% |
| 2026-07-15 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +0.904% | 2 | 5 | -32.239% |
| 2026-07-14 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +0.606% | 2 | 5 | -31.627% |
| 2026-07-07 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | -4.348% | 3 | 2 | -31.212% |
| 2026-07-02 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 0.000% | 2 | 0 | -34.203% |