GME270917C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 15.3700 | 15.6500 | 15.3300 | 15.3300 | -4.188% | 3 | 669 | 0.000% |
| 2026-10-05 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +10.041% | 1 | 669 | -4.188% |
| 2026-09-28 | 14.5400 | 14.5700 | 14.5400 | 14.5400 | +1.465% | 5 | 669 | +5.433% |
| 2026-09-25 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | -9.304% | 1 | 668 | +6.978% |
| 2026-09-24 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +8.966% | 2 | 670 | -2.975% |
| 2026-09-22 | 14.4800 | 14.5500 | 14.4000 | 14.5000 | +9.848% | 355 | 715 | +5.724% |
| 2026-09-17 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +3.855% | 2 | 715 | +16.136% |
| 2026-09-14 | 12.6800 | 12.7100 | 12.6800 | 12.7100 | +18.233% | 50 | 765 | +20.614% |
| 2026-09-09 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +9.694% | 25 | 754 | +42.605% |
| 2026-09-08 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -1.110% | 2 | 752 | +56.429% |
| 2026-09-04 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +8.306% | 5 | 747 | +54.692% |
| 2026-08-31 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +1.105% | 2 | 747 | +67.541% |
| 2026-08-21 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +2.376% | 5 | 742 | +69.392% |
| 2026-08-20 | 8.8500 | 8.8500 | 8.8400 | 8.8400 | -5.857% | 3 | 740 | +73.416% |
| 2026-08-12 | 9.4200 | 9.4200 | 9.3900 | 9.3900 | -2.996% | 150 | 740 | +63.259% |
| 2026-08-11 | 9.6500 | 9.6800 | 9.6500 | 9.6800 | -5.376% | 250 | 591 | +58.368% |
| 2026-08-10 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +2.198% | 11 | 591 | +49.853% |
| 2026-08-05 | 9.9900 | 10.0300 | 9.9900 | 10.0100 | -5.118% | 4 | 590 | +53.147% |
| 2026-08-04 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -7.048% | 10 | 580 | +45.308% |
| 2026-08-03 | 11.0500 | 11.3500 | 10.3000 | 11.3500 | -8.835% | 8 | 575 | +35.066% |
| 2026-07-21 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +0.161% | 2 | 575 | +23.133% |
| 2026-06-24 | 12.4500 | 12.4500 | 12.4300 | 12.4300 | +0.648% | 5 | 575 | +23.331% |
| 2026-06-18 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -1.200% | 5 | 570 | +24.130% |
| 2026-06-01 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -16.107% | 50 | 570 | +22.640% |
| 2026-05-07 | 15.0000 | 15.0000 | 14.9000 | 14.9000 | -3.560% | 28 | 584 | +2.886% |
| 2026-05-06 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -10.951% | 7 | 591 | -0.777% |
| 2026-05-04 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +9.326% | 1 | 590 | -11.643% |
| 2026-04-30 | 15.8700 | 15.8700 | 15.8700 | 15.8700 | +2.058% | 1 | 590 | -3.403% |
| 2026-04-29 | 15.7000 | 15.7000 | 15.5500 | 15.5500 | +5.710% | 6 | 594 | -1.415% |
| 2026-04-13 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | +1.659% | 1 | 593 | +4.215% |
| 2026-04-01 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | +1.901% | 1 | 593 | +5.943% |
| 2026-03-31 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +2.011% | 5 | 592 | +7.958% |
| 2026-03-24 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | -4.983% | 1 | 587 | +10.129% |
| 2026-03-19 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -3.364% | 2 | 587 | +4.642% |
| 2026-03-17 | 15.1600 | 15.1600 | 15.1600 | 15.1600 | -0.263% | 1 | 586 | +1.121% |
| 2026-03-16 | 15.2000 | 15.3500 | 14.7000 | 15.2000 | -8.157% | 231 | 587 | +0.855% |
| 2026-03-10 | 16.4500 | 16.5500 | 16.4500 | 16.5500 | +3.438% | 2 | 526 | -7.372% |
| 2026-03-09 | 15.9000 | 16.0000 | 15.9000 | 16.0000 | +2.564% | 2 | 525 | -4.188% |
| 2026-03-06 | 15.2000 | 15.6000 | 15.2000 | 15.6000 | +0.971% | 4 | 524 | -1.731% |
| 2026-02-27 | 15.7000 | 15.8000 | 15.2500 | 15.4500 | -0.962% | 190 | 522 | -0.777% |
| 2026-02-26 | 15.5500 | 15.6000 | 15.4000 | 15.6000 | +7.586% | 87 | 450 | -1.731% |
| 2026-02-23 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -0.480% | 4 | 389 | +5.724% |
| 2026-02-17 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | -12.754% | 1 | 387 | +5.216% |
| 2026-02-10 | 16.5500 | 16.7000 | 16.5500 | 16.7000 | +4.375% | 2 | 386 | -8.204% |
| 2026-02-09 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -5.882% | 2 | 386 | -4.188% |
| 2026-02-05 | 16.9000 | 17.0000 | 16.9000 | 17.0000 | +6.918% | 2 | 386 | -9.824% |
| 2026-02-03 | 16.0000 | 16.2000 | 15.8000 | 15.9000 | +1.923% | 5 | 386 | -3.585% |
| 2026-01-30 | 15.5000 | 15.6000 | 15.5000 | 15.6000 | +6.122% | 2 | 386 | -1.731% |
| 2026-01-29 | 14.6500 | 14.7000 | 14.6500 | 14.7000 | +3.158% | 2 | 386 | +4.286% |
| 2026-01-23 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -4.362% | 2 | 385 | +7.579% |
| 2026-01-22 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +11.194% | 1 | 385 | +2.886% |
| 2026-01-21 | 13.5000 | 13.5000 | 13.4000 | 13.4000 | +6.773% | 2 | 385 | +14.403% |
| 2026-01-20 | 12.4000 | 12.5500 | 12.4000 | 12.5500 | -2.182% | 70 | 386 | +22.151% |
| 2026-01-15 | 12.9500 | 13.0000 | 12.8300 | 12.8300 | +2.231% | 42 | 386 | +19.486% |
| 2026-01-14 | 12.5500 | 12.5500 | 12.3500 | 12.5500 | +0.803% | 112 | 386 | +22.151% |
| 2026-01-13 | 12.5500 | 12.7000 | 12.4500 | 12.4500 | -4.598% | 192 | 386 | +23.133% |
| 2026-01-12 | 13.0000 | 13.1000 | 12.9000 | 13.0500 | +0.385% | 195 | 366 | +17.471% |
| 2026-01-09 | 12.9500 | 13.0000 | 12.9500 | 13.0000 | +3.175% | 2 | 332 | +17.923% |
| 2026-01-06 | 12.7500 | 12.7500 | 12.6000 | 12.6000 | +2.024% | 162 | 332 | +21.667% |
| 2026-01-05 | 12.3000 | 12.3500 | 12.3000 | 12.3500 | -1.984% | 2 | 274 | +24.130% |
| 2026-01-02 | 11.9500 | 12.6000 | 11.8000 | 12.6000 | +7.417% | 5 | 274 | +21.667% |
| 2025-12-31 | 11.9000 | 11.9000 | 11.7000 | 11.7300 | -3.457% | 36 | 267 | +30.691% |
| 2025-12-30 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -6.754% | 9 | 267 | +26.173% |
| 2025-12-23 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -3.123% | 10 | 258 | +17.652% |
| 2025-12-22 | 14.3000 | 14.3000 | 13.2500 | 13.4500 | -3.237% | 146 | 258 | +13.978% |
| 2025-12-19 | 13.8500 | 13.9500 | 13.8500 | 13.9000 | +3.346% | 4 | 181 | +10.288% |
| 2025-12-15 | 13.4000 | 13.4500 | 13.4000 | 13.4500 | -8.191% | 2 | 181 | +13.978% |
| 2025-12-08 | 14.9500 | 14.9500 | 14.6500 | 14.6500 | +5.018% | 2 | 181 | +4.642% |
| 2025-12-04 | 14.3000 | 14.3500 | 13.9500 | 13.9500 | -6.689% | 12 | 181 | +9.892% |
| 2025-12-02 | 14.3500 | 15.2500 | 14.2100 | 14.9500 | +3.460% | 146 | 181 | +2.542% |
| 2025-12-01 | 14.5500 | 14.6500 | 14.2500 | 14.4500 | +10.728% | 37 | 175 | +6.090% |
| 2025-11-25 | 12.7500 | 13.0500 | 12.7500 | 13.0500 | +5.242% | 2 | 172 | +17.471% |
| 2025-11-24 | 12.2500 | 12.4000 | 12.1000 | 12.4000 | +1.639% | 8 | 172 | +23.629% |
| 2025-11-21 | 11.9500 | 12.3000 | 11.9500 | 12.2000 | +2.521% | 142 | 172 | +25.656% |
| 2025-11-20 | 12.1000 | 12.1000 | 11.8500 | 11.9000 | -3.644% | 5 | 114 | +28.824% |
| 2025-11-19 | 12.3000 | 12.4500 | 12.2000 | 12.3500 | -0.403% | 112 | 116 | +24.130% |
| 2025-11-18 | 12.5000 | 12.5000 | 12.4000 | 12.4000 | -1.195% | 4 | 150 | +23.629% |
| 2025-11-17 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | 0.000% | 1 | 151 | +22.151% |
| 2025-11-14 | 12.8500 | 12.8500 | 12.5500 | 12.5500 | -5.283% | 11 | 151 | +22.151% |
| 2025-11-13 | 13.2500 | 13.2500 | 13.2000 | 13.2500 | +0.684% | 18 | 152 | +15.698% |
| 2025-11-12 | 13.3400 | 13.3400 | 13.1600 | 13.1600 | -1.423% | 2 | 146 | +16.489% |
| 2025-11-10 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -8.874% | 1 | 146 | +14.831% |
| 2025-10-31 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -3.618% | 20 | 146 | +4.642% |
| 2025-10-28 | 15.2500 | 15.2500 | 15.2000 | 15.2000 | -1.299% | 2 | 132 | +0.855% |
| 2025-10-27 | 15.5000 | 15.5000 | 15.4000 | 15.4000 | +1.987% | 33 | 101 | -0.455% |
| 2025-10-24 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +2.373% | 9 | 101 | +1.523% |
| 2025-10-21 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -1.667% | 32 | 101 | +3.932% |
| 2025-10-17 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -0.332% | 1 | 87 | +2.200% |
| 2025-10-15 | 15.0500 | 15.1500 | 14.9500 | 15.0500 | +3.436% | 16 | 87 | +1.860% |
| 2025-10-14 | 14.6500 | 14.6500 | 14.5500 | 14.5500 | -3.000% | 2 | 82 | +5.361% |
| 2025-10-13 | 15.0500 | 15.0500 | 15.0000 | 15.0000 | -3.226% | 43 | 81 | +2.200% |
| 2025-10-09 | 15.9500 | 16.2000 | 15.5000 | 15.5000 | -2.821% | 70 | 59 | -1.097% |
| 2025-10-08 | 16.1500 | 16.2500 | 15.9500 | 15.9500 | -3.040% | 32 | 23 | -3.887% |
| 2025-10-06 | 16.4500 | 16.5000 | 16.2500 | 16.4500 | -10.840% | 7 | 7 | -6.809% |
| 2025-09-29 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | 0.000% | 1 | 1 | -16.911% |