GME270917C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 1.9000 | 1.9000 | 1.8000 | 1.8500 | -4.639% | 6 | 270 | 0.000% |
| 2026-10-01 | 1.9400 | 1.9800 | 1.8800 | 1.9400 | -3.960% | 10 | 268 | -4.639% |
| 2026-09-30 | 1.9600 | 2.0400 | 1.9000 | 2.0200 | +19.527% | 14 | 265 | -8.416% |
| 2026-09-29 | 1.8000 | 1.8000 | 1.6500 | 1.6900 | -12.887% | 10 | 264 | +9.467% |
| 2026-09-28 | 2.0000 | 2.0200 | 1.8400 | 1.9400 | +4.301% | 32 | 263 | -4.639% |
| 2026-09-25 | 1.8600 | 1.9300 | 1.8000 | 1.8600 | -13.488% | 8 | 262 | -0.538% |
| 2026-09-24 | 1.9200 | 2.1500 | 1.9200 | 2.1500 | +7.500% | 67 | 209 | -13.953% |
| 2026-09-23 | 2.0500 | 2.0700 | 2.0000 | 2.0000 | +4.167% | 5 | 209 | -7.500% |
| 2026-09-22 | 1.7700 | 2.0000 | 1.7600 | 1.9200 | +37.143% | 37 | 209 | -3.646% |
| 2026-09-21 | 1.5000 | 1.5400 | 1.4000 | 1.4000 | -1.408% | 46 | 207 | +32.143% |
| 2026-09-18 | 1.4600 | 1.4700 | 1.4000 | 1.4200 | -2.069% | 24 | 205 | +30.282% |
| 2026-09-17 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | +6.618% | 4 | 205 | +27.586% |
| 2026-09-16 | 1.4000 | 1.4000 | 1.2100 | 1.3600 | +13.333% | 15 | 211 | +36.029% |
| 2026-09-15 | 1.2800 | 1.3000 | 1.2000 | 1.2000 | +1.695% | 10 | 210 | +54.167% |
| 2026-09-14 | 1.1100 | 1.2600 | 1.0500 | 1.1800 | +3.509% | 58 | 201 | +56.780% |
| 2026-09-11 | 1.1800 | 1.2100 | 1.0200 | 1.1400 | +11.765% | 18 | 200 | +62.281% |
| 2026-09-10 | 1.0100 | 1.2000 | 0.9300 | 1.0200 | +14.607% | 21 | 199 | +81.373% |
| 2026-09-09 | 0.8400 | 1.0000 | 0.7700 | 0.8900 | +11.250% | 25 | 196 | +107.865% |
| 2026-09-08 | 0.9900 | 0.9900 | 0.7700 | 0.8000 | -11.111% | 35 | 194 | +131.250% |
| 2026-09-04 | 0.9300 | 0.9400 | 0.8200 | 0.9000 | +4.651% | 14 | 190 | +105.556% |
| 2026-09-03 | 0.9000 | 0.9900 | 0.8300 | 0.8600 | +7.500% | 45 | 187 | +115.116% |
| 2026-09-02 | 0.9300 | 0.9300 | 0.7500 | 0.8000 | +9.589% | 25 | 190 | +131.250% |
| 2026-09-01 | 0.8500 | 0.8500 | 0.6200 | 0.7300 | +1.389% | 36 | 190 | +153.425% |
| 2026-08-31 | 0.9500 | 0.9500 | 0.7200 | 0.7200 | +2.857% | 7 | 187 | +156.944% |
| 2026-08-28 | 0.9000 | 0.9200 | 0.7000 | 0.7000 | -15.663% | 10 | 186 | +164.286% |
| 2026-08-27 | 0.7400 | 0.8300 | 0.7300 | 0.8300 | +18.571% | 19 | 185 | +122.892% |
| 2026-08-26 | 0.7800 | 0.7800 | 0.7000 | 0.7000 | -2.778% | 10 | 184 | +164.286% |
| 2026-08-25 | 0.8000 | 0.8000 | 0.7200 | 0.7200 | -15.294% | 4 | 183 | +156.944% |
| 2026-08-24 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +18.056% | 1 | 183 | +117.647% |
| 2026-08-21 | 0.7900 | 0.8000 | 0.7000 | 0.7200 | +10.769% | 22 | 185 | +156.944% |
| 2026-08-20 | 0.8000 | 0.8000 | 0.6500 | 0.6500 | -8.451% | 26 | 186 | +184.615% |
| 2026-08-19 | 0.6700 | 0.7700 | 0.5500 | 0.7100 | 0.000% | 62 | 187 | +160.563% |
| 2026-08-18 | 0.9000 | 0.9000 | 0.6300 | 0.7100 | -2.740% | 89 | 186 | +160.563% |
| 2026-08-17 | 0.8100 | 0.8400 | 0.6400 | 0.7300 | -2.667% | 246 | 191 | +153.425% |
| 2026-08-14 | 0.8100 | 0.8500 | 0.7100 | 0.7500 | -1.316% | 141 | 192 | +146.667% |
| 2026-08-13 | 0.7900 | 0.8600 | 0.6600 | 0.7600 | +5.556% | 414 | 197 | +143.421% |
| 2026-08-12 | 0.8400 | 0.8400 | 0.6400 | 0.7200 | -7.692% | 54 | 202 | +156.944% |
| 2026-08-11 | 0.7400 | 0.8600 | 0.7400 | 0.7800 | 0.000% | 8 | 202 | +137.179% |
| 2026-08-10 | 0.8000 | 0.8900 | 0.6900 | 0.7800 | -3.704% | 35 | 200 | +137.179% |
| 2026-08-07 | 0.7400 | 0.9800 | 0.7400 | 0.8100 | -6.897% | 102 | 193 | +128.395% |
| 2026-08-06 | 1.0600 | 1.0600 | 0.7800 | 0.8700 | -5.435% | 194 | 151 | +112.644% |
| 2026-08-05 | 0.9200 | 0.9600 | 0.7000 | 0.9200 | -3.158% | 364 | 137 | +101.087% |
| 2026-08-04 | 0.9800 | 1.0800 | 0.8200 | 0.9500 | +3.261% | 215 | 86 | +94.737% |
| 2026-08-03 | 0.9000 | 0.9900 | 0.8100 | 0.9200 | -14.019% | 220 | 91 | +101.087% |
| 2026-07-31 | 1.0900 | 1.1800 | 0.9700 | 1.0700 | +3.883% | 472 | 105 | +72.897% |
| 2026-07-30 | 1.0900 | 1.2200 | 0.9200 | 1.0300 | -4.630% | 462 | 92 | +79.612% |
| 2026-07-29 | 1.3200 | 1.3200 | 0.9800 | 1.0800 | -1.818% | 186 | 89 | +71.296% |
| 2026-07-28 | 1.3000 | 1.3000 | 0.9800 | 1.1000 | 0.000% | 14 | 86 | +68.182% |
| 2026-07-27 | 1.1900 | 1.1900 | 1.0000 | 1.1000 | -0.901% | 28 | 85 | +68.182% |
| 2026-07-24 | 1.1000 | 1.1800 | 1.0800 | 1.1100 | +0.909% | 52 | 80 | +66.667% |
| 2026-07-23 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | -3.509% | 22 | 78 | +68.182% |
| 2026-07-22 | 2.9200 | 2.9200 | 1.0500 | 1.1400 | -10.938% | 22 | 76 | +62.281% |
| 2026-07-21 | 1.4500 | 1.4500 | 1.2800 | 1.2800 | +5.785% | 2 | 76 | +44.531% |
| 2026-07-20 | 1.3500 | 1.3500 | 1.2100 | 1.2100 | 0.000% | 7 | 76 | +52.893% |
| 2026-07-17 | 1.3700 | 1.4000 | 1.1300 | 1.2100 | -3.200% | 57 | 77 | +52.893% |
| 2026-07-16 | 1.2400 | 1.3500 | 1.1600 | 1.2500 | -6.716% | 10 | 77 | +48.000% |
| 2026-07-15 | 1.5300 | 1.5300 | 1.2200 | 1.3400 | +4.688% | 40 | 88 | +38.060% |
| 2026-07-14 | 1.4500 | 1.4500 | 1.2800 | 1.2800 | +2.400% | 14 | 87 | +44.531% |
| 2026-07-10 | 1.3500 | 1.3700 | 1.1600 | 1.2500 | +0.806% | 24 | 87 | +48.000% |
| 2026-07-09 | 1.3700 | 1.3700 | 1.2400 | 1.2400 | -3.125% | 32 | 85 | +49.194% |
| 2026-07-08 | 1.4000 | 1.4000 | 1.2100 | 1.2800 | -4.478% | 10 | 87 | +44.531% |
| 2026-07-07 | 1.6500 | 1.6500 | 1.3300 | 1.3400 | -0.741% | 8 | 86 | +38.060% |
| 2026-07-06 | 1.6500 | 1.6500 | 1.3500 | 1.3500 | -10.000% | 4 | 86 | +37.037% |
| 2026-07-02 | 1.6400 | 1.6400 | 1.5000 | 1.5000 | -3.226% | 4 | 86 | +23.333% |
| 2026-07-01 | 1.6800 | 1.6800 | 1.4700 | 1.5500 | +10.714% | 6 | 86 | +19.355% |
| 2026-06-30 | 1.7000 | 1.7000 | 1.3700 | 1.4000 | -12.500% | 14 | 85 | +32.143% |
| 2026-06-29 | 1.7800 | 1.7800 | 1.4700 | 1.6000 | +28.000% | 18 | 81 | +15.625% |
| 2026-06-25 | 1.2900 | 1.3000 | 1.2500 | 1.2500 | -7.407% | 9 | 80 | +48.000% |
| 2026-06-24 | 1.4700 | 1.4700 | 1.3500 | 1.3500 | -3.571% | 2 | 81 | +37.037% |
| 2026-06-23 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -7.285% | 1 | 81 | +32.143% |
| 2026-06-16 | 1.4600 | 1.5100 | 1.4600 | 1.5100 | -6.790% | 2 | 79 | +22.517% |
| 2026-06-02 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -16.495% | 1 | 78 | +14.198% |
| 2026-05-18 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -3.000% | 1 | 77 | -4.639% |
| 2026-05-13 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -15.966% | 1 | 76 | -7.500% |
| 2026-05-08 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -10.189% | 2 | 74 | -22.269% |
| 2026-05-04 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +1.145% | 10 | 64 | -30.189% |
| 2026-05-01 | 2.4600 | 2.7000 | 2.4600 | 2.6200 | +14.410% | 21 | 49 | -29.389% |
| 2026-04-28 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -4.583% | 1 | 48 | -19.214% |
| 2026-04-27 | 2.3400 | 2.4000 | 2.3400 | 2.4000 | -0.415% | 9 | 39 | -22.917% |
| 2026-04-22 | 2.4900 | 2.5400 | 2.4100 | 2.4100 | +8.072% | 22 | 39 | -23.237% |
| 2026-04-17 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +26.705% | 1 | 38 | -17.040% |
| 2026-04-01 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -32.824% | 1 | 38 | +5.114% |
| 2026-03-16 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -4.029% | 30 | 38 | -29.389% |
| 2026-03-11 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -7.770% | 2 | 36 | -32.234% |
| 2026-03-10 | 3.0500 | 3.0500 | 2.9600 | 2.9600 | +2.422% | 2 | 34 | -37.500% |
| 2026-03-06 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -2.694% | 2 | 35 | -35.986% |
| 2026-02-27 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +3.846% | 1 | 33 | -37.710% |
| 2026-02-20 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +6.320% | 30 | 33 | -35.315% |
| 2026-01-28 | 2.6100 | 2.6900 | 2.6100 | 2.6900 | +0.749% | 6 | 33 | -31.227% |
| 2026-01-26 | 2.4400 | 2.7700 | 2.2900 | 2.6700 | +34.171% | 4 | 34 | -30.712% |
| 2026-01-23 | 2.2100 | 2.2100 | 1.9900 | 1.9900 | -11.161% | 4 | 32 | -7.035% |
| 2026-01-22 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +34.940% | 30 | 32 | -17.411% |
| 2026-01-20 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +6.410% | 1 | 2 | +11.446% |
| 2026-01-16 | 1.6600 | 1.6600 | 1.5200 | 1.5600 | -18.325% | 32 | 2 | +18.590% |
| 2026-01-15 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -30.292% | 1 | 2 | -3.141% |
| 2025-11-17 | 2.7500 | 2.7500 | 2.7400 | 2.7400 | -35.981% | 2 | 1 | -32.482% |
| 2025-09-29 | 4.3500 | 4.3500 | 4.2500 | 4.2800 | 0.000% | 5 | 5 | -56.776% |