GME270917C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 8.9000 | 8.9000 | 8.7900 | 8.9000 | -5.319% | 20 | 624 | 0.000% |
| 2026-10-05 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +6.818% | 2 | 624 | -5.319% |
| 2026-10-01 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +7.975% | 5 | 619 | +1.136% |
| 2026-09-28 | 8.0700 | 8.1500 | 8.0700 | 8.1500 | +0.617% | 20 | 639 | +9.202% |
| 2026-09-25 | 7.9500 | 8.1000 | 7.9500 | 8.1000 | -10.695% | 6 | 635 | +9.877% |
| 2026-09-24 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +6.082% | 12 | 635 | -1.874% |
| 2026-09-22 | 7.9800 | 8.5500 | 7.9800 | 8.5500 | +16.327% | 2 | 637 | +4.094% |
| 2026-09-21 | 7.2800 | 7.3500 | 6.9500 | 7.3500 | +8.088% | 8 | 641 | +21.088% |
| 2026-09-18 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -5.160% | 3 | 641 | +30.882% |
| 2026-09-17 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | +13.810% | 3 | 644 | +24.128% |
| 2026-09-16 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +1.124% | 1 | 644 | +41.270% |
| 2026-09-15 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -10.101% | 1 | 643 | +42.857% |
| 2026-09-14 | 6.4100 | 6.9300 | 6.4100 | 6.9300 | +18.259% | 8 | 648 | +28.427% |
| 2026-09-11 | 6.0500 | 6.0500 | 5.8500 | 5.8600 | +6.934% | 11 | 655 | +51.877% |
| 2026-09-10 | 5.2200 | 5.4800 | 5.2200 | 5.4800 | +9.600% | 26 | 660 | +62.409% |
| 2026-09-09 | 4.6000 | 5.0400 | 4.6000 | 5.0000 | +16.279% | 16 | 672 | +78.000% |
| 2026-09-08 | 4.7500 | 4.7500 | 4.3000 | 4.3000 | -7.923% | 27 | 667 | +106.977% |
| 2026-09-04 | 4.6500 | 4.6700 | 4.6200 | 4.6700 | -1.684% | 7 | 666 | +90.578% |
| 2026-09-03 | 4.7000 | 4.7500 | 4.5000 | 4.7500 | +5.088% | 119 | 759 | +87.368% |
| 2026-09-02 | 4.6500 | 4.6500 | 4.5200 | 4.5200 | +6.353% | 4 | 755 | +96.903% |
| 2026-09-01 | 4.0000 | 4.2500 | 4.0000 | 4.2500 | +2.410% | 26 | 762 | +109.412% |
| 2026-08-31 | 4.2500 | 4.4000 | 4.0300 | 4.1500 | +6.410% | 157 | 779 | +114.458% |
| 2026-08-28 | 3.9500 | 3.9500 | 3.8500 | 3.9000 | -7.143% | 16 | 763 | +128.205% |
| 2026-08-27 | 3.9300 | 4.2000 | 3.8500 | 4.2000 | +8.247% | 41 | 736 | +111.905% |
| 2026-08-26 | 3.8500 | 3.9500 | 3.7800 | 3.8800 | -0.513% | 94 | 759 | +129.381% |
| 2026-08-25 | 3.9000 | 4.0200 | 3.9000 | 3.9000 | 0.000% | 30 | 743 | +128.205% |
| 2026-08-24 | 4.1400 | 4.1400 | 3.8500 | 3.9000 | -4.645% | 59 | 697 | +128.205% |
| 2026-08-21 | 4.0400 | 4.0900 | 4.0200 | 4.0900 | +4.872% | 23 | 687 | +117.604% |
| 2026-08-20 | 3.7700 | 3.9000 | 3.7300 | 3.9000 | -2.500% | 279 | 438 | +128.205% |
| 2026-08-19 | 3.9000 | 4.0000 | 3.8500 | 4.0000 | +3.896% | 7 | 431 | +122.500% |
| 2026-08-18 | 4.0500 | 4.0500 | 3.8500 | 3.8500 | -8.333% | 5 | 426 | +131.169% |
| 2026-08-17 | 4.2000 | 4.2500 | 4.0600 | 4.2000 | +2.439% | 6 | 421 | +111.905% |
| 2026-08-14 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -3.529% | 5 | 416 | +117.073% |
| 2026-08-13 | 4.1700 | 4.2500 | 4.1700 | 4.2500 | -0.235% | 13 | 406 | +109.412% |
| 2026-08-12 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -5.543% | 15 | 391 | +108.920% |
| 2026-08-10 | 4.8500 | 4.8500 | 4.5100 | 4.5100 | -4.043% | 11 | 385 | +97.339% |
| 2026-08-07 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 0.000% | 27 | 386 | +89.362% |
| 2026-08-05 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +2.174% | 35 | 368 | +89.362% |
| 2026-08-03 | 5.4000 | 5.4000 | 4.6000 | 4.6000 | -25.806% | 59 | 310 | +93.478% |
| 2026-07-24 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -6.486% | 2 | 312 | +43.548% |
| 2026-07-21 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -18.148% | 1 | 311 | +34.238% |
| 2026-07-13 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +15.714% | 2 | 309 | +9.877% |
| 2026-07-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.542% | 1 | 308 | +27.143% |
| 2026-07-06 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +18.889% | 1 | 307 | +18.825% |
| 2026-06-26 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -5.263% | 1 | 306 | +41.270% |
| 2026-06-23 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +0.605% | 1 | 305 | +33.835% |
| 2026-06-22 | 7.1500 | 7.1500 | 6.6100 | 6.6100 | -2.074% | 2 | 304 | +34.644% |
| 2026-06-18 | 6.4500 | 6.7500 | 6.4500 | 6.7500 | +1.504% | 19 | 285 | +31.852% |
| 2026-06-16 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -5.000% | 1 | 284 | +33.835% |
| 2026-06-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 1 | 283 | +27.143% |
| 2026-06-05 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | -10.256% | 4 | 281 | +27.143% |
| 2026-06-04 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +0.645% | 25 | 256 | +14.103% |
| 2026-06-03 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +17.424% | 5 | 261 | +14.839% |
| 2026-06-02 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -8.966% | 5 | 256 | +34.848% |
| 2026-05-15 | 7.1800 | 7.3200 | 7.1800 | 7.2500 | -0.275% | 9 | 250 | +22.759% |
| 2026-05-14 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -1.757% | 1 | 249 | +22.421% |
| 2026-05-13 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -6.329% | 2 | 247 | +20.270% |
| 2026-05-12 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.659% | 2 | 245 | +12.658% |
| 2026-05-11 | 8.6400 | 8.6400 | 8.2000 | 8.2000 | -15.026% | 3 | 243 | +8.537% |
| 2026-05-05 | 8.5000 | 9.6500 | 8.5000 | 9.6500 | +0.521% | 32 | 259 | -7.772% |
| 2026-05-04 | 10.5000 | 10.5000 | 9.6000 | 9.6000 | -1.840% | 10 | 259 | -7.292% |
| 2026-04-21 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -4.585% | 1 | 260 | -8.998% |
| 2026-04-20 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +17.816% | 1 | 259 | -13.171% |
| 2026-04-10 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +0.578% | 10 | 259 | +2.299% |
| 2026-04-08 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +1.170% | 1 | 249 | +2.890% |
| 2026-04-07 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -3.933% | 1 | 248 | +4.094% |
| 2026-04-06 | 8.8000 | 8.9000 | 8.8000 | 8.9000 | +5.325% | 6 | 247 | 0.000% |
| 2026-03-20 | 8.8000 | 8.8000 | 8.4500 | 8.4500 | -11.053% | 12 | 241 | +5.325% |
| 2026-03-17 | 9.5500 | 9.5500 | 9.3000 | 9.5000 | +1.064% | 4 | 231 | -6.316% |
| 2026-03-16 | 9.3500 | 9.6900 | 9.2500 | 9.4000 | -6.561% | 173 | 231 | -5.319% |
| 2026-03-13 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -1.373% | 1 | 230 | -11.531% |
| 2026-03-11 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.000% | 5 | 229 | -12.745% |
| 2026-03-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.478% | 1 | 224 | -11.000% |
| 2026-03-06 | 10.0000 | 10.1500 | 9.9000 | 10.1500 | +2.525% | 22 | 223 | -12.315% |
| 2026-03-05 | 9.9500 | 9.9500 | 9.9000 | 9.9000 | +0.508% | 2 | 203 | -10.101% |
| 2026-03-04 | 10.0000 | 10.0000 | 9.8500 | 9.8500 | -1.990% | 2 | 203 | -9.645% |
| 2026-03-03 | 10.2000 | 10.2000 | 10.0500 | 10.0500 | -1.083% | 2 | 203 | -11.443% |
| 2026-03-02 | 10.0500 | 10.3000 | 10.0500 | 10.1600 | +2.626% | 9 | 203 | -12.402% |
| 2026-02-27 | 9.9500 | 9.9500 | 9.9000 | 9.9000 | -7.042% | 2 | 202 | -10.101% |
| 2026-02-23 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +12.105% | 1 | 202 | -16.432% |
| 2026-02-20 | 9.7500 | 9.7500 | 9.5000 | 9.5000 | -8.213% | 3 | 201 | -6.316% |
| 2026-02-10 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -1.429% | 1 | 198 | -14.010% |
| 2026-02-09 | 10.9500 | 10.9500 | 10.3400 | 10.5000 | -0.943% | 4 | 199 | -15.238% |
| 2026-01-27 | 9.5500 | 10.6000 | 9.5500 | 10.6000 | +10.995% | 4 | 195 | -16.038% |
| 2026-01-26 | 9.6500 | 9.6500 | 9.5500 | 9.5500 | +1.058% | 22 | 195 | -6.806% |
| 2026-01-22 | 8.6500 | 9.4500 | 8.6500 | 9.4500 | +19.620% | 13 | 173 | -5.820% |
| 2026-01-21 | 7.9500 | 7.9500 | 7.9000 | 7.9000 | +4.636% | 2 | 166 | +12.658% |
| 2026-01-20 | 7.3500 | 7.5500 | 7.3500 | 7.5500 | -0.658% | 16 | 166 | +17.881% |
| 2026-01-16 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +0.662% | 10 | 142 | +17.105% |
| 2026-01-15 | 7.5000 | 7.5500 | 7.4500 | 7.5500 | +1.342% | 122 | 142 | +17.881% |
| 2026-01-14 | 7.5500 | 7.5500 | 7.4000 | 7.4500 | -3.247% | 45 | 196 | +19.463% |
| 2026-01-13 | 7.4000 | 7.7500 | 7.4000 | 7.7000 | -0.645% | 64 | 176 | +15.584% |
| 2026-01-12 | 7.8500 | 7.9000 | 7.6000 | 7.7500 | -1.274% | 136 | 146 | +14.839% |
| 2026-01-09 | 7.9500 | 7.9500 | 7.8500 | 7.8500 | -1.875% | 2 | 142 | +13.376% |
| 2026-01-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.896% | 5 | 142 | +11.250% |
| 2026-01-07 | 7.8500 | 8.0500 | 7.5500 | 7.7000 | +9.220% | 4 | 137 | +15.584% |
| 2026-01-02 | 7.1000 | 7.1000 | 7.0500 | 7.0500 | +0.714% | 2 | 137 | +26.241% |
| 2025-12-31 | 7.3500 | 7.3500 | 7.0000 | 7.0000 | -5.405% | 90 | 129 | +27.143% |
| 2025-12-30 | 7.4500 | 7.4500 | 7.4000 | 7.4000 | -0.671% | 2 | 129 | +20.270% |
| 2025-12-29 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | -6.053% | 30 | 130 | +19.463% |
| 2025-12-26 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -0.751% | 27 | 131 | +12.232% |
| 2025-12-23 | 7.7500 | 8.0000 | 7.7500 | 7.9900 | -3.735% | 21 | 127 | +11.389% |
| 2025-12-22 | 8.2500 | 8.3000 | 8.1000 | 8.3000 | -9.783% | 169 | 118 | +7.229% |
| 2025-12-19 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +0.988% | 8 | 61 | -3.261% |
| 2025-12-18 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -0.437% | 12 | 53 | -2.305% |
| 2025-12-05 | 9.3000 | 9.3000 | 9.1500 | 9.1500 | -7.576% | 2 | 53 | -2.732% |
| 2025-12-03 | 9.8500 | 9.9000 | 9.8500 | 9.9000 | 0.000% | 2 | 53 | -10.101% |
| 2025-12-02 | 9.4500 | 10.0000 | 9.1000 | 9.9000 | +8.197% | 92 | 53 | -10.101% |
| 2025-12-01 | 9.1000 | 9.5500 | 9.1000 | 9.1500 | +15.823% | 40 | 75 | -2.732% |
| 2025-11-25 | 7.5000 | 8.3500 | 7.5000 | 7.9000 | +2.597% | 92 | 77 | +12.658% |
| 2025-11-24 | 7.8500 | 8.0500 | 7.7000 | 7.7000 | +2.667% | 46 | 99 | +15.584% |
| 2025-11-21 | 7.7000 | 7.7500 | 7.4500 | 7.5000 | -6.832% | 157 | 105 | +18.667% |
| 2025-11-18 | 8.0500 | 8.0500 | 8.0000 | 8.0500 | +0.625% | 83 | 36 | +10.559% |
| 2025-11-17 | 8.0500 | 8.0500 | 8.0000 | 8.0000 | -6.103% | 2 | 23 | +11.250% |
| 2025-11-10 | 8.8500 | 8.8500 | 8.5200 | 8.5200 | -16.059% | 2 | 24 | +4.460% |
| 2025-10-28 | 10.0500 | 10.1500 | 10.0500 | 10.1500 | -4.963% | 2 | 25 | -12.315% |
| 2025-10-08 | 10.9500 | 11.2000 | 10.6800 | 10.6800 | 0.000% | 43 | 26 | -16.667% |