GME270917C00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +14.091% | 2 | 881 | 0.000% |
| 2026-10-02 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -12.000% | 10 | 881 | +14.091% |
| 2026-09-30 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.575% | 10 | 881 | +0.400% |
| 2026-09-25 | 2.5500 | 2.5500 | 2.5400 | 2.5400 | -9.929% | 4 | 879 | -1.181% |
| 2026-09-24 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +16.529% | 1 | 879 | -10.993% |
| 2026-09-22 | 2.1800 | 2.4500 | 1.9200 | 2.4200 | +32.967% | 122 | 917 | +3.719% |
| 2026-09-21 | 1.8800 | 1.8800 | 1.8200 | 1.8200 | +2.825% | 4 | 916 | +37.912% |
| 2026-09-18 | 1.8800 | 1.8800 | 1.7700 | 1.7700 | -2.747% | 8 | 913 | +41.808% |
| 2026-09-17 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +18.954% | 1 | 912 | +37.912% |
| 2026-09-16 | 1.5700 | 1.5900 | 1.5000 | 1.5300 | +5.517% | 16 | 913 | +64.052% |
| 2026-09-15 | 1.5200 | 1.5300 | 1.4000 | 1.4500 | +0.694% | 30 | 909 | +73.103% |
| 2026-09-14 | 1.4700 | 1.5200 | 1.4300 | 1.4400 | 0.000% | 22 | 904 | +74.306% |
| 2026-09-11 | 1.4000 | 1.4900 | 1.2800 | 1.4400 | +20.000% | 37 | 908 | +74.306% |
| 2026-09-10 | 1.2400 | 1.3100 | 1.1000 | 1.2000 | +4.348% | 49 | 906 | +109.167% |
| 2026-09-09 | 1.2000 | 1.2400 | 1.0800 | 1.1500 | +15.000% | 17 | 893 | +118.261% |
| 2026-09-08 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -4.762% | 2 | 893 | +151.000% |
| 2026-09-04 | 1.1100 | 1.1200 | 1.0500 | 1.0500 | 0.000% | 6 | 892 | +139.048% |
| 2026-09-03 | 1.0400 | 1.3800 | 0.9900 | 1.0500 | +5.000% | 97 | 878 | +139.048% |
| 2026-09-02 | 1.0600 | 1.0900 | 0.9700 | 1.0000 | +6.383% | 44 | 872 | +151.000% |
| 2026-09-01 | 0.9900 | 1.0100 | 0.8600 | 0.9400 | 0.000% | 58 | 868 | +167.021% |
| 2026-08-31 | 1.1000 | 1.1000 | 0.9400 | 0.9400 | +6.818% | 14 | 869 | +167.021% |
| 2026-08-28 | 1.0000 | 1.2400 | 0.7900 | 0.8800 | +12.821% | 42 | 860 | +185.227% |
| 2026-08-27 | 0.8900 | 0.8900 | 0.7800 | 0.7800 | -12.360% | 4 | 858 | +221.795% |
| 2026-08-26 | 0.9100 | 0.9600 | 0.8400 | 0.8900 | +2.299% | 16 | 860 | +182.022% |
| 2026-08-25 | 0.9600 | 0.9600 | 0.8700 | 0.8700 | -6.452% | 8 | 859 | +188.506% |
| 2026-08-24 | 1.0200 | 1.0200 | 0.9300 | 0.9300 | +4.494% | 6 | 860 | +169.892% |
| 2026-08-21 | 0.9500 | 0.9800 | 0.8000 | 0.8900 | +9.877% | 20 | 860 | +182.022% |
| 2026-08-20 | 0.8800 | 0.8800 | 0.7900 | 0.8100 | -6.897% | 30 | 862 | +209.877% |
| 2026-08-19 | 0.7700 | 0.9500 | 0.7700 | 0.8700 | +4.819% | 12 | 860 | +188.506% |
| 2026-08-18 | 0.9600 | 0.9600 | 0.7800 | 0.8300 | -8.791% | 54 | 864 | +202.410% |
| 2026-08-17 | 0.9900 | 0.9900 | 0.9100 | 0.9100 | -3.191% | 4 | 863 | +175.824% |
| 2026-08-14 | 0.9800 | 1.0300 | 0.8400 | 0.9400 | 0.000% | 336 | 865 | +167.021% |
| 2026-08-13 | 0.9500 | 1.0300 | 0.8100 | 0.9400 | +3.297% | 347 | 843 | +167.021% |
| 2026-08-12 | 0.9200 | 1.0300 | 0.8600 | 0.9100 | -3.191% | 354 | 836 | +175.824% |
| 2026-08-11 | 1.0400 | 1.1000 | 0.8800 | 0.9400 | +1.075% | 48 | 839 | +167.021% |
| 2026-08-10 | 1.1000 | 1.1000 | 0.9300 | 0.9300 | -11.429% | 70 | 836 | +169.892% |
| 2026-08-07 | 1.1000 | 1.1100 | 0.9600 | 1.0500 | -3.670% | 10 | 837 | +139.048% |
| 2026-08-06 | 1.1800 | 1.1800 | 0.8800 | 1.0900 | +4.808% | 223 | 705 | +130.275% |
| 2026-08-05 | 1.0800 | 1.2000 | 0.9400 | 1.0400 | -13.333% | 365 | 688 | +141.346% |
| 2026-08-04 | 1.3400 | 1.3400 | 1.0900 | 1.2000 | +10.092% | 7 | 688 | +109.167% |
| 2026-08-03 | 1.3000 | 1.3000 | 1.0400 | 1.0900 | -20.438% | 250 | 670 | +130.275% |
| 2026-07-31 | 1.6000 | 1.6000 | 1.2900 | 1.3700 | +1.481% | 636 | 682 | +83.212% |
| 2026-07-30 | 1.4100 | 1.4800 | 1.3200 | 1.3500 | -5.594% | 92 | 676 | +85.926% |
| 2026-07-29 | 1.6000 | 1.6000 | 1.3300 | 1.4300 | +2.143% | 100 | 674 | +75.524% |
| 2026-07-28 | 1.6000 | 1.6000 | 1.3000 | 1.4000 | +10.236% | 26 | 674 | +79.286% |
| 2026-07-27 | 1.3100 | 1.5600 | 1.2700 | 1.2700 | -7.299% | 240 | 673 | +97.638% |
| 2026-07-24 | 1.5800 | 1.5800 | 1.3700 | 1.3700 | +0.735% | 6 | 672 | +83.212% |
| 2026-07-23 | 1.5000 | 1.5000 | 1.3600 | 1.3600 | 0.000% | 28 | 676 | +84.559% |
| 2026-07-22 | 1.4200 | 1.4500 | 1.3400 | 1.3600 | -12.258% | 86 | 669 | +84.559% |
| 2026-07-21 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | +1.974% | 6 | 666 | +61.935% |
| 2026-07-20 | 1.5200 | 1.7000 | 1.4100 | 1.5200 | -6.173% | 82 | 655 | +65.132% |
| 2026-07-17 | 1.5800 | 1.6300 | 1.4900 | 1.6200 | +5.882% | 14 | 654 | +54.938% |
| 2026-07-16 | 1.5700 | 1.6300 | 1.4500 | 1.5300 | -10.000% | 22 | 652 | +64.052% |
| 2026-07-15 | 1.8500 | 1.8500 | 1.6300 | 1.7000 | 0.000% | 12 | 652 | +47.647% |
| 2026-07-14 | 1.8000 | 1.8000 | 1.6600 | 1.7000 | +8.280% | 156 | 650 | +47.647% |
| 2026-07-10 | 1.8600 | 1.8600 | 1.4800 | 1.5700 | -2.484% | 401 | 595 | +59.873% |
| 2026-07-09 | 1.6500 | 1.7700 | 1.5800 | 1.6100 | +0.625% | 56 | 594 | +55.901% |
| 2026-07-08 | 1.6600 | 1.8400 | 1.4700 | 1.6000 | -10.615% | 48 | 595 | +56.875% |
| 2026-07-07 | 2.0000 | 2.0000 | 1.7800 | 1.7900 | -3.243% | 24 | 601 | +40.223% |
| 2026-07-06 | 2.0000 | 2.0000 | 1.8300 | 1.8500 | -2.116% | 36 | 603 | +35.676% |
| 2026-07-02 | 2.0500 | 2.1100 | 1.8300 | 1.8900 | +11.834% | 120 | 605 | +32.804% |
| 2026-06-26 | 1.6000 | 1.6900 | 1.6000 | 1.6900 | +4.321% | 43 | 607 | +48.521% |
| 2026-06-25 | 1.5000 | 1.7400 | 1.5000 | 1.6200 | -3.571% | 7 | 611 | +54.938% |
| 2026-06-24 | 1.7100 | 1.7300 | 1.6000 | 1.6800 | +8.387% | 4 | 610 | +49.405% |
| 2026-06-23 | 1.7400 | 1.7400 | 1.5500 | 1.5500 | -8.824% | 2 | 609 | +61.935% |
| 2026-06-18 | 1.8300 | 1.9500 | 1.7000 | 1.7000 | -9.574% | 8 | 610 | +47.647% |
| 2026-06-17 | 2.1900 | 2.1900 | 1.8800 | 1.8800 | +6.818% | 3 | 609 | +33.511% |
| 2026-06-16 | 1.8800 | 1.8800 | 1.7600 | 1.7600 | -16.190% | 2 | 608 | +42.614% |
| 2026-06-08 | 2.2600 | 2.2600 | 2.1000 | 2.1000 | -21.642% | 4 | 606 | +19.524% |
| 2026-06-04 | 3.2400 | 3.2400 | 2.6800 | 2.6800 | +15.517% | 10 | 615 | -6.343% |
| 2026-05-22 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -12.782% | 6 | 615 | +8.190% |
| 2026-05-20 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -0.746% | 2 | 613 | -5.639% |
| 2026-05-19 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +9.388% | 5 | 608 | -6.343% |
| 2026-05-13 | 2.3800 | 2.4600 | 2.3600 | 2.4500 | -2.390% | 332 | 302 | +2.449% |
| 2026-05-12 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -13.448% | 16 | 286 | 0.000% |
| 2026-05-11 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +3.571% | 1 | 285 | -13.448% |
| 2026-05-08 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -11.672% | 1 | 285 | -10.357% |
| 2026-05-04 | 4.1000 | 4.1000 | 3.1700 | 3.1700 | -11.944% | 15 | 271 | -20.820% |
| 2026-05-01 | 3.0000 | 3.6500 | 3.0000 | 3.6000 | +20.805% | 40 | 241 | -30.278% |
| 2026-04-28 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +1.017% | 1 | 240 | -15.772% |
| 2026-04-22 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +1.724% | 52 | 292 | -14.915% |
| 2026-04-17 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.654% | 40 | 252 | -13.448% |
| 2026-04-16 | 2.8900 | 3.0100 | 2.8400 | 3.0100 | +50.500% | 58 | 196 | -16.611% |
| 2026-04-10 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -13.420% | 5 | 196 | +25.500% |
| 2026-04-02 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -35.833% | 1 | 191 | +8.658% |
| 2026-02-23 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -10.000% | 6 | 191 | -30.278% |
| 2026-02-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 20 | 185 | -37.250% |
| 2026-02-03 | 4.1200 | 4.1200 | 4.0000 | 4.0000 | -33.333% | 22 | 165 | -37.250% |
| 2026-02-02 | 4.5000 | 6.0000 | 4.5000 | 6.0000 | +64.384% | 41 | 147 | -58.167% |
| 2026-01-30 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +7.353% | 2 | 106 | -31.233% |
| 2026-01-29 | 3.1000 | 3.4000 | 3.0500 | 3.4000 | -1.449% | 13 | 104 | -26.176% |
| 2026-01-28 | 3.1000 | 3.5200 | 3.1000 | 3.4500 | -10.390% | 69 | 105 | -27.246% |
| 2026-01-22 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +54.000% | 1 | 94 | -34.805% |
| 2026-01-21 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +28.866% | 5 | 93 | +0.400% |
| 2026-01-20 | 2.0000 | 2.0000 | 1.9400 | 1.9400 | -13.778% | 50 | 91 | +29.381% |
| 2026-01-16 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +4.167% | 6 | 85 | +11.556% |
| 2026-01-15 | 2.2100 | 2.2100 | 2.1600 | 2.1600 | -11.837% | 2 | 85 | +16.204% |
| 2026-01-14 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +11.364% | 1 | 84 | +2.449% |
| 2026-01-13 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +0.457% | 44 | 83 | +14.091% |
| 2026-01-12 | 2.2500 | 2.4000 | 2.1900 | 2.1900 | -12.400% | 31 | 83 | +14.612% |
| 2026-01-09 | 2.4000 | 2.5000 | 2.4000 | 2.5000 | +3.734% | 63 | 71 | +0.400% |
| 2026-01-08 | 2.4700 | 2.4700 | 2.4100 | 2.4100 | +4.783% | 5 | 8 | +4.149% |
| 2025-12-31 | 2.2200 | 2.3900 | 2.2200 | 2.3000 | -4.564% | 10 | 4 | +9.130% |
| 2025-12-22 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -12.996% | 1 | 4 | +4.149% |
| 2025-12-15 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -26.525% | 1 | 5 | -9.386% |
| 2025-12-09 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -10.238% | 1 | 5 | -33.422% |
| 2025-12-02 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | +16.667% | 2 | 4 | -40.238% |
| 2025-12-01 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | +16.129% | 2 | 3 | -30.278% |
| 2025-11-21 | 3.3000 | 3.3000 | 3.1000 | 3.1000 | -19.481% | 2 | 2 | -19.032% |
| 2025-11-12 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.750% | 1 | 1 | -34.805% |
| 2025-09-19 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 3 | 3 | -37.250% |