GME270617P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.7000 | 3.7000 | 3.4000 | 3.6300 | -10.370% | 4 | 98 | 0.000% |
| 2026-10-08 | 4.2000 | 4.2100 | 4.0000 | 4.0500 | 0.000% | 57 | 140 | -10.370% |
| 2026-10-07 | 4.0900 | 4.0900 | 4.0500 | 4.0500 | 0.000% | 2 | 140 | -10.370% |
| 2026-10-06 | 3.9500 | 4.0500 | 3.9000 | 4.0500 | +5.195% | 67 | 80 | -10.370% |
| 2026-10-05 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -5.172% | 1 | 80 | -5.714% |
| 2026-10-01 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -0.976% | 1 | 80 | -10.591% |
| 2026-09-24 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | -6.818% | 6 | 80 | -11.463% |
| 2026-09-22 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -11.111% | 1 | 79 | -17.500% |
| 2026-09-18 | 5.0000 | 5.0000 | 4.9300 | 4.9500 | -1.980% | 72 | 18 | -26.667% |
| 2026-09-17 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -11.404% | 1 | 18 | -28.119% |
| 2026-09-11 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -18.103% | 2 | 16 | -36.316% |
| 2026-09-03 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -2.657% | 1 | 15 | -47.845% |
| 2026-09-02 | 7.1500 | 7.1800 | 7.1500 | 7.1500 | -7.742% | 5 | 10 | -49.231% |
| 2026-08-18 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +4.730% | 1 | 9 | -53.161% |
| 2026-08-03 | 6.9000 | 7.4000 | 6.9000 | 7.4000 | +37.803% | 3 | 7 | -50.946% |
| 2026-07-13 | 5.0500 | 5.3700 | 5.0500 | 5.3700 | +4.883% | 2 | 5 | -32.402% |
| 2026-07-08 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +3.018% | 1 | 4 | -29.102% |
| 2026-07-02 | 4.9600 | 5.2000 | 4.9600 | 4.9700 | -15.763% | 3 | 1 | -26.962% |
| 2026-06-16 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 0.000% | 1 | 0 | -38.475% |