GME270917C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.7100 | 1.7300 | 1.6000 | 1.6100 | +0.625% | 16 | 765 | 0.000% |
| 2026-10-06 | 1.7200 | 1.7900 | 1.6000 | 1.6000 | -8.571% | 24 | 768 | +0.625% |
| 2026-10-05 | 1.7000 | 1.7500 | 1.6800 | 1.7500 | +13.636% | 8 | 763 | -8.000% |
| 2026-10-02 | 1.5400 | 1.6200 | 1.4800 | 1.5400 | +4.762% | 22 | 764 | +4.545% |
| 2026-10-01 | 1.6100 | 1.7000 | 1.4700 | 1.4700 | -11.446% | 76 | 780 | +9.524% |
| 2026-09-30 | 1.6300 | 1.7000 | 1.5900 | 1.6600 | +14.483% | 26 | 773 | -3.012% |
| 2026-09-29 | 1.4800 | 1.4800 | 1.4200 | 1.4500 | -12.121% | 7 | 778 | +11.034% |
| 2026-09-28 | 1.6400 | 1.7300 | 1.5800 | 1.6500 | +7.143% | 14 | 777 | -2.424% |
| 2026-09-25 | 1.6800 | 1.6800 | 1.5200 | 1.5400 | -9.412% | 25 | 781 | +4.545% |
| 2026-09-24 | 1.6200 | 1.7700 | 1.6200 | 1.7000 | -1.734% | 67 | 779 | -5.294% |
| 2026-09-23 | 1.6500 | 1.7600 | 1.6000 | 1.7300 | +4.217% | 11 | 781 | -6.936% |
| 2026-09-22 | 1.2600 | 1.7200 | 1.2600 | 1.6600 | +28.682% | 15 | 779 | -3.012% |
| 2026-09-21 | 1.4100 | 1.4100 | 1.2300 | 1.2900 | +4.032% | 20 | 780 | +24.806% |
| 2026-09-18 | 1.3300 | 1.3300 | 1.2000 | 1.2400 | -0.800% | 29 | 767 | +29.839% |
| 2026-09-17 | 1.1600 | 1.3200 | 1.1600 | 1.2500 | +13.636% | 14 | 771 | +28.800% |
| 2026-09-16 | 1.0400 | 1.1400 | 0.9600 | 1.1000 | +10.000% | 30 | 772 | +46.364% |
| 2026-09-15 | 1.0600 | 1.0700 | 1.0000 | 1.0000 | -0.990% | 12 | 771 | +61.000% |
| 2026-09-14 | 0.8900 | 1.0600 | 0.8900 | 1.0100 | +12.222% | 19 | 769 | +59.406% |
| 2026-09-11 | 0.8800 | 0.9500 | 0.8300 | 0.9000 | +11.111% | 8 | 771 | +78.889% |
| 2026-09-10 | 0.8700 | 0.8700 | 0.7200 | 0.8100 | +1.250% | 17 | 770 | +98.765% |
| 2026-09-09 | 0.6900 | 0.8700 | 0.6900 | 0.8000 | +14.286% | 34 | 771 | +101.250% |
| 2026-09-08 | 0.8000 | 0.8000 | 0.6500 | 0.7000 | -16.667% | 25 | 775 | +130.000% |
| 2026-09-04 | 0.8000 | 0.9300 | 0.7200 | 0.8400 | +21.739% | 70 | 721 | +91.667% |
| 2026-09-02 | 0.8000 | 0.8000 | 0.6900 | 0.6900 | +7.812% | 31 | 722 | +133.333% |
| 2026-09-01 | 0.7100 | 0.7300 | 0.6100 | 0.6400 | -8.571% | 48 | 721 | +151.563% |
| 2026-08-31 | 0.7800 | 0.7800 | 0.6600 | 0.7000 | +11.111% | 36 | 722 | +130.000% |
| 2026-08-28 | 0.7500 | 0.7600 | 0.5700 | 0.6300 | -7.353% | 34 | 724 | +155.556% |
| 2026-08-27 | 0.6300 | 0.7600 | 0.5300 | 0.6800 | +9.677% | 32 | 728 | +136.765% |
| 2026-08-26 | 0.6400 | 0.6900 | 0.6000 | 0.6200 | 0.000% | 24 | 729 | +159.677% |
| 2026-08-24 | 0.6600 | 0.6700 | 0.5500 | 0.6200 | +1.639% | 13 | 730 | +159.677% |
| 2026-08-21 | 0.7000 | 0.7000 | 0.6100 | 0.6100 | +10.909% | 6 | 729 | +163.934% |
| 2026-08-20 | 0.6300 | 0.6400 | 0.4400 | 0.5500 | -11.290% | 14 | 730 | +192.727% |
| 2026-08-19 | 0.6300 | 0.6900 | 0.4300 | 0.6200 | -1.587% | 33 | 727 | +159.677% |
| 2026-08-18 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +14.545% | 2 | 727 | +155.556% |
| 2026-08-17 | 0.5900 | 0.6700 | 0.5500 | 0.5500 | -14.062% | 28 | 730 | +192.727% |
| 2026-08-14 | 0.7900 | 0.7900 | 0.6400 | 0.6400 | 0.000% | 15 | 731 | +151.563% |
| 2026-08-13 | 0.7300 | 0.7300 | 0.6400 | 0.6400 | +4.918% | 2 | 731 | +151.563% |
| 2026-08-12 | 0.7000 | 0.7000 | 0.6100 | 0.6100 | -6.154% | 17 | 729 | +163.934% |
| 2026-08-11 | 0.6300 | 0.8200 | 0.5900 | 0.6500 | +10.169% | 22 | 725 | +147.692% |
| 2026-08-10 | 0.7500 | 0.7800 | 0.5900 | 0.5900 | -21.333% | 30 | 719 | +172.881% |
| 2026-08-07 | 0.6500 | 0.8300 | 0.6500 | 0.7500 | 0.000% | 18 | 718 | +114.667% |
| 2026-08-06 | 0.7500 | 0.8300 | 0.6600 | 0.7500 | +11.940% | 14 | 716 | +114.667% |
| 2026-08-05 | 0.8000 | 0.8500 | 0.5800 | 0.6700 | -21.176% | 58 | 716 | +140.299% |
| 2026-08-04 | 0.8700 | 0.8900 | 0.7500 | 0.8500 | +10.390% | 119 | 711 | +89.412% |
| 2026-08-03 | 0.7900 | 0.9100 | 0.7200 | 0.7700 | -13.483% | 35 | 712 | +109.091% |
| 2026-07-31 | 0.9000 | 0.9900 | 0.8900 | 0.8900 | +3.488% | 13 | 710 | +80.899% |
| 2026-07-30 | 1.0600 | 1.0600 | 0.8600 | 0.8600 | -5.495% | 21 | 710 | +87.209% |
| 2026-07-29 | 1.0300 | 1.0300 | 0.8300 | 0.9100 | -3.191% | 9 | 710 | +76.923% |
| 2026-07-28 | 0.9300 | 1.1900 | 0.8700 | 0.9400 | +11.905% | 14 | 711 | +71.277% |
| 2026-07-27 | 1.0100 | 1.0600 | 0.8100 | 0.8400 | -9.677% | 28 | 709 | +91.667% |
| 2026-07-24 | 1.1100 | 1.1100 | 0.8400 | 0.9300 | -1.064% | 21 | 706 | +73.118% |
| 2026-07-23 | 0.8500 | 0.9400 | 0.8400 | 0.9400 | -10.476% | 14 | 702 | +71.277% |
| 2026-07-21 | 1.1500 | 1.1500 | 1.0500 | 1.0500 | +3.960% | 2 | 702 | +53.333% |
| 2026-07-20 | 1.1900 | 1.1900 | 0.9900 | 1.0100 | +9.783% | 33 | 705 | +59.406% |
| 2026-07-17 | 1.0000 | 1.0200 | 0.9200 | 0.9200 | -8.911% | 28 | 696 | +75.000% |
| 2026-07-16 | 1.2000 | 1.2000 | 0.9300 | 1.0100 | 0.000% | 36 | 695 | +59.406% |
| 2026-07-15 | 1.2300 | 1.2300 | 0.9500 | 1.0100 | -3.810% | 34 | 693 | +59.406% |
| 2026-07-14 | 1.1400 | 1.1800 | 1.0300 | 1.0500 | -8.696% | 38 | 691 | +53.333% |
| 2026-07-13 | 1.0000 | 1.1500 | 1.0000 | 1.1500 | +8.491% | 38 | 692 | +40.000% |
| 2026-07-10 | 1.0000 | 1.1100 | 1.0000 | 1.0600 | +0.952% | 10 | 692 | +51.887% |
| 2026-07-09 | 1.1900 | 1.1900 | 1.0500 | 1.0500 | -1.869% | 10 | 691 | +53.333% |
| 2026-07-08 | 1.1500 | 1.2500 | 0.9900 | 1.0700 | -6.957% | 64 | 690 | +50.467% |
| 2026-07-07 | 1.2800 | 1.2800 | 1.0600 | 1.1500 | -1.709% | 28 | 688 | +40.000% |
| 2026-07-06 | 1.1800 | 1.2200 | 1.1700 | 1.1700 | -4.878% | 7 | 687 | +37.607% |
| 2026-07-02 | 1.2900 | 1.3000 | 1.2200 | 1.2300 | -5.385% | 10 | 688 | +30.894% |
| 2026-07-01 | 1.2300 | 1.3000 | 1.2300 | 1.3000 | +8.333% | 10 | 687 | +23.846% |
| 2026-06-30 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | -7.692% | 2 | 686 | +34.167% |
| 2026-06-29 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +8.333% | 1 | 685 | +23.846% |
| 2026-06-26 | 1.2200 | 1.3000 | 1.1700 | 1.2000 | +14.286% | 20 | 688 | +34.167% |
| 2026-06-25 | 1.1800 | 1.1800 | 1.0500 | 1.0500 | -6.250% | 2 | 688 | +53.333% |
| 2026-06-24 | 1.2300 | 1.2300 | 1.1200 | 1.1200 | 0.000% | 7 | 687 | +43.750% |
| 2026-06-23 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -8.943% | 1 | 687 | +43.750% |
| 2026-06-18 | 1.3400 | 1.3400 | 1.1300 | 1.2300 | -5.385% | 32 | 687 | +30.894% |
| 2026-06-17 | 1.2800 | 1.3900 | 1.1800 | 1.3000 | 0.000% | 216 | 628 | +23.846% |
| 2026-06-16 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -9.722% | 2 | 627 | +23.846% |
| 2026-06-10 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +2.128% | 1 | 627 | +11.806% |
| 2026-06-08 | 1.6200 | 1.6200 | 1.4100 | 1.4100 | +4.444% | 10 | 626 | +14.184% |
| 2026-06-05 | 1.3700 | 1.4400 | 1.3200 | 1.3500 | -33.168% | 10 | 626 | +19.259% |
| 2026-06-03 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +18.824% | 1 | 625 | -20.297% |
| 2026-05-15 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +6.250% | 80 | 545 | -5.294% |
| 2026-05-14 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -16.230% | 6 | 551 | +0.625% |
| 2026-05-08 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -8.612% | 1 | 552 | -15.707% |
| 2026-05-07 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -0.476% | 2 | 552 | -22.967% |
| 2026-05-05 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +16.667% | 1 | 553 | -23.333% |
| 2026-04-30 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -4.255% | 3 | 556 | -10.556% |
| 2026-04-23 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +5.028% | 1 | 555 | -14.362% |
| 2026-04-16 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +26.056% | 519 | 46 | -10.056% |
| 2026-04-14 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | +14.516% | 7 | 46 | +13.380% |
| 2026-04-13 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -15.068% | 1 | 45 | +29.839% |
| 2026-03-30 | 1.3400 | 1.4600 | 1.3400 | 1.4600 | -36.522% | 2 | 45 | +10.274% |
| 2026-03-04 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 0.000% | 3 | 45 | -30.000% |
| 2026-02-12 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -2.542% | 3 | 48 | -30.000% |
| 2026-01-30 | 2.3100 | 2.3600 | 2.3100 | 2.3600 | +14.010% | 2 | 51 | -31.780% |
| 2026-01-29 | 2.0500 | 2.0700 | 2.0500 | 2.0700 | +36.184% | 2 | 50 | -22.222% |
| 2026-01-21 | 1.4300 | 1.5200 | 1.4300 | 1.5200 | +24.590% | 6 | 50 | +5.921% |
| 2026-01-20 | 1.1400 | 1.2700 | 1.1400 | 1.2200 | -12.230% | 5 | 53 | +31.967% |
| 2026-01-16 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +14.876% | 1 | 49 | +15.827% |
| 2026-01-14 | 1.3300 | 1.3300 | 1.2100 | 1.2100 | -23.899% | 2 | 49 | +33.058% |
| 2026-01-06 | 1.7400 | 1.7400 | 1.5900 | 1.5900 | -8.092% | 2 | 49 | +1.258% |
| 2025-12-29 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -8.466% | 6 | 48 | -6.936% |
| 2025-12-12 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -33.684% | 2 | 54 | -14.815% |
| 2025-12-09 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +21.277% | 3 | 52 | -43.509% |
| 2025-11-26 | 2.5700 | 2.5700 | 2.3500 | 2.3500 | -32.857% | 29 | 45 | -31.489% |
| 2025-10-23 | 3.1300 | 3.5000 | 3.1300 | 3.5000 | +20.690% | 2 | 45 | -54.000% |
| 2025-10-17 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +2.837% | 6 | 43 | -44.483% |
| 2025-10-16 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -4.407% | 1 | 37 | -42.908% |
| 2025-10-15 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 0.000% | 11 | 36 | -45.424% |
| 2025-10-10 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +41.148% | 25 | 25 | -45.424% |
| 2025-09-11 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 0.000% | 2 | 2 | -22.967% |