GME270917C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -2.814% | 1 | 475 | 0.000% |
| 2026-10-06 | 11.3500 | 11.3700 | 11.0500 | 11.3700 | +5.083% | 5 | 475 | -2.814% |
| 2026-10-02 | 11.0500 | 11.0500 | 10.8200 | 10.8200 | +3.048% | 2 | 474 | +2.126% |
| 2026-10-01 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +4.790% | 1 | 473 | +5.238% |
| 2026-09-28 | 10.4600 | 10.4600 | 10.0200 | 10.0200 | +2.245% | 6 | 474 | +10.279% |
| 2026-09-25 | 10.0000 | 10.0000 | 9.8000 | 9.8000 | -9.259% | 5 | 478 | +12.755% |
| 2026-09-22 | 10.4000 | 10.8000 | 10.2000 | 10.8000 | +12.500% | 49 | 476 | +2.315% |
| 2026-09-21 | 9.3500 | 9.6000 | 9.3500 | 9.6000 | +6.312% | 2 | 477 | +15.104% |
| 2026-09-18 | 9.0000 | 9.1100 | 9.0000 | 9.0300 | -0.221% | 58 | 529 | +22.370% |
| 2026-09-17 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +54.701% | 5 | 529 | +22.099% |
| 2026-09-08 | 6.3500 | 6.3500 | 5.4600 | 5.8500 | -10.687% | 6 | 523 | +88.889% |
| 2026-09-03 | 6.1200 | 6.5500 | 6.1200 | 6.5500 | +8.624% | 19 | 518 | +68.702% |
| 2026-09-02 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +4.506% | 10 | 518 | +83.250% |
| 2026-09-01 | 5.7500 | 5.8200 | 5.7500 | 5.7700 | +4.529% | 21 | 518 | +91.508% |
| 2026-08-27 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -2.301% | 1 | 517 | +100.181% |
| 2026-08-20 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +4.630% | 1 | 516 | +95.575% |
| 2026-08-19 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | -5.263% | 25 | 511 | +104.630% |
| 2026-08-17 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.000% | 1 | 511 | +93.860% |
| 2026-08-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.448% | 5 | 511 | +84.167% |
| 2026-08-13 | 5.6700 | 5.8000 | 5.6700 | 5.8000 | -9.233% | 11 | 510 | +90.517% |
| 2026-08-05 | 6.3900 | 6.3900 | 6.3700 | 6.3900 | -6.029% | 4 | 509 | +72.926% |
| 2026-08-04 | 6.4000 | 6.8000 | 6.4000 | 6.8000 | +7.937% | 2 | 508 | +62.500% |
| 2026-08-03 | 6.4500 | 6.4500 | 6.3000 | 6.3000 | -37.000% | 13 | 502 | +75.397% |
| 2026-07-29 | 8.7000 | 10.0000 | 8.7000 | 10.0000 | +20.192% | 6 | 496 | +10.500% |
| 2026-07-27 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -12.421% | 1 | 496 | +32.813% |
| 2026-07-06 | 9.0500 | 9.5000 | 9.0500 | 9.5000 | +7.345% | 4 | 496 | +16.316% |
| 2026-06-29 | 8.9000 | 8.9000 | 8.8500 | 8.8500 | +3.873% | 6 | 497 | +24.859% |
| 2026-06-26 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +0.590% | 1 | 498 | +29.695% |
| 2026-06-24 | 8.4500 | 8.4700 | 8.4500 | 8.4700 | +2.048% | 5 | 498 | +30.460% |
| 2026-06-23 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -4.378% | 5 | 493 | +33.133% |
| 2026-06-22 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -1.026% | 1 | 493 | +27.304% |
| 2026-06-17 | 8.7000 | 8.7700 | 8.6600 | 8.7700 | -2.556% | 4 | 492 | +25.998% |
| 2026-06-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -6.542% | 1 | 491 | +22.778% |
| 2026-06-03 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +10.057% | 1 | 491 | +14.746% |
| 2026-06-01 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +2.941% | 4 | 491 | +26.286% |
| 2026-05-29 | 8.4000 | 8.5000 | 8.4000 | 8.5000 | -4.815% | 63 | 438 | +30.000% |
| 2026-05-27 | 9.0000 | 9.0000 | 8.9300 | 8.9300 | -6.000% | 100 | 388 | +23.740% |
| 2026-05-22 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -3.553% | 6 | 382 | +16.316% |
| 2026-05-20 | 9.8000 | 9.8500 | 9.8000 | 9.8500 | +8.720% | 2 | 381 | +12.183% |
| 2026-05-19 | 9.0500 | 9.0600 | 9.0500 | 9.0600 | +2.373% | 3 | 378 | +21.965% |
| 2026-05-15 | 9.5000 | 9.5000 | 8.8500 | 8.8500 | -19.178% | 6 | 375 | +24.859% |
| 2026-05-07 | 11.8200 | 11.8200 | 10.9500 | 10.9500 | -2.232% | 282 | 435 | +0.913% |
| 2026-05-05 | 10.4900 | 11.5200 | 10.4500 | 11.2000 | -2.609% | 54 | 436 | -1.339% |
| 2026-05-04 | 12.3200 | 12.3300 | 11.5000 | 11.5000 | -8.439% | 14 | 449 | -3.913% |
| 2026-05-01 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +5.724% | 2 | 448 | -12.022% |
| 2026-04-29 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -5.714% | 2 | 446 | -6.987% |
| 2026-04-27 | 12.5000 | 12.6000 | 12.5000 | 12.6000 | +0.800% | 14 | 436 | -12.302% |
| 2026-04-23 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +19.048% | 1 | 435 | -11.600% |
| 2026-04-13 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.943% | 1 | 435 | +5.238% |
| 2026-04-08 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +7.833% | 4 | 435 | +4.245% |
| 2026-03-27 | 9.9200 | 9.9200 | 9.8300 | 9.8300 | -8.981% | 50 | 435 | +12.411% |
| 2026-03-24 | 10.9000 | 10.9000 | 10.8000 | 10.8000 | -3.743% | 2 | 435 | +2.315% |
| 2026-03-16 | 11.4000 | 11.6000 | 11.1500 | 11.2200 | -10.240% | 204 | 436 | -1.515% |
| 2026-03-09 | 12.5000 | 12.6000 | 12.4000 | 12.5000 | +3.734% | 26 | 336 | -11.600% |
| 2026-03-02 | 11.7000 | 12.0500 | 11.7000 | 12.0500 | +2.991% | 3 | 325 | -8.299% |
| 2026-02-27 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -2.500% | 198 | 326 | -5.556% |
| 2026-02-25 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +2.828% | 1 | 285 | -7.917% |
| 2026-02-12 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | -10.231% | 5 | 285 | -5.313% |
| 2026-02-06 | 13.1500 | 13.1500 | 12.9500 | 13.0000 | +5.691% | 163 | 285 | -15.000% |
| 2026-02-04 | 12.3500 | 12.3500 | 12.3000 | 12.3000 | -11.447% | 2 | 280 | -10.163% |
| 2026-02-02 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | +18.718% | 1 | 281 | -20.446% |
| 2026-01-30 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +6.364% | 2 | 281 | -5.556% |
| 2026-01-29 | 11.3000 | 11.3000 | 11.0000 | 11.0000 | -12.351% | 59 | 282 | +0.455% |
| 2026-01-26 | 12.5000 | 12.5500 | 12.5000 | 12.5500 | +14.091% | 2 | 282 | -11.952% |
| 2026-01-22 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +20.879% | 2 | 281 | +0.455% |
| 2026-01-20 | 8.9500 | 9.1500 | 8.9500 | 9.1000 | -2.151% | 102 | 283 | +21.429% |
| 2026-01-15 | 9.2000 | 9.3000 | 9.1500 | 9.3000 | +2.198% | 74 | 232 | +18.817% |
| 2026-01-14 | 9.3000 | 9.3000 | 9.0500 | 9.1000 | -2.674% | 4 | 215 | +21.429% |
| 2026-01-13 | 9.2500 | 9.4500 | 9.1000 | 9.3500 | +0.538% | 6 | 216 | +18.182% |
| 2026-01-12 | 9.4000 | 9.5000 | 9.3000 | 9.3000 | -2.618% | 178 | 214 | +18.817% |
| 2026-01-08 | 9.6000 | 9.6000 | 9.5500 | 9.5500 | +1.058% | 5 | 127 | +15.707% |
| 2026-01-07 | 9.9500 | 9.9500 | 9.2500 | 9.4500 | +1.613% | 164 | 129 | +16.931% |
| 2026-01-06 | 9.2500 | 9.4000 | 9.0500 | 9.3000 | +2.198% | 96 | 123 | +18.817% |
| 2026-01-05 | 9.0000 | 9.1000 | 9.0000 | 9.1000 | +1.111% | 17 | 102 | +21.429% |
| 2026-01-02 | 8.6800 | 9.0000 | 8.6500 | 9.0000 | +4.046% | 45 | 102 | +22.778% |
| 2025-12-31 | 8.5500 | 8.6500 | 8.5500 | 8.6500 | -4.631% | 2 | 102 | +27.746% |
| 2025-12-29 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -3.511% | 2 | 102 | +21.830% |
| 2025-12-26 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -4.082% | 18 | 102 | +17.553% |
| 2025-12-22 | 10.4000 | 10.4000 | 9.8000 | 9.8000 | -7.109% | 92 | 117 | +12.755% |
| 2025-12-19 | 10.5000 | 10.5500 | 10.5000 | 10.5500 | -7.860% | 2 | 105 | +4.739% |
| 2025-12-16 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +14.500% | 18 | 106 | -3.493% |
| 2025-12-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -2.534% | 2 | 102 | +10.500% |
| 2025-12-11 | 10.0000 | 10.2600 | 10.0000 | 10.2600 | -10.000% | 2 | 102 | +7.700% |
| 2025-12-03 | 11.5500 | 11.5500 | 11.4000 | 11.4000 | +2.151% | 3 | 102 | -3.070% |
| 2025-12-02 | 11.0500 | 11.6500 | 10.8000 | 11.1600 | +3.814% | 46 | 101 | -0.986% |
| 2025-12-01 | 11.2000 | 11.2000 | 10.6500 | 10.7500 | +12.448% | 66 | 101 | +2.791% |
| 2025-11-25 | 9.3500 | 9.8600 | 9.3500 | 9.5600 | +3.351% | 42 | 124 | +15.586% |
| 2025-11-24 | 9.3000 | 9.4500 | 9.1000 | 9.2500 | +2.778% | 8 | 123 | +19.459% |
| 2025-11-21 | 9.1000 | 9.3500 | 8.8500 | 9.0000 | +1.695% | 184 | 125 | +22.778% |
| 2025-11-20 | 9.3000 | 9.4000 | 8.8000 | 8.8500 | -3.279% | 12 | 98 | +24.859% |
| 2025-11-19 | 9.3000 | 9.3000 | 9.1500 | 9.1500 | -3.175% | 98 | 102 | +20.765% |
| 2025-11-17 | 9.6000 | 9.6000 | 9.4500 | 9.4500 | -5.500% | 34 | 48 | +16.931% |
| 2025-11-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.200% | 1 | 49 | +10.500% |
| 2025-11-10 | 10.4000 | 10.4000 | 10.0200 | 10.0200 | -16.500% | 2 | 49 | +10.279% |
| 2025-10-23 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +4.348% | 2 | 49 | -7.917% |
| 2025-10-21 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -6.883% | 4 | 49 | -3.913% |
| 2025-10-09 | 12.3000 | 12.3500 | 12.3000 | 12.3500 | -1.200% | 2 | 45 | -10.526% |
| 2025-10-08 | 12.6000 | 12.7500 | 12.3500 | 12.5000 | -12.648% | 88 | 44 | -11.600% |
| 2025-09-26 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | +4.989% | 1 | 1 | -22.781% |
| 2025-09-18 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | 0.000% | 1 | 1 | -18.929% |