GME270917C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.92 | 20.92 | 20.92 | 20.92 | +25.269% | 1 | 100 | 0.000% |
| 2026-09-15 | 16.70 | 16.75 | 16.70 | 16.70 | -3.188% | 6 | 100 | +25.269% |
| 2026-09-14 | 17.10 | 17.30 | 17.10 | 17.25 | +5.828% | 18 | 104 | +21.275% |
| 2026-09-11 | 16.20 | 16.45 | 16.15 | 16.30 | +3.492% | 254 | 135 | +28.344% |
| 2026-09-10 | 15.30 | 15.80 | 15.30 | 15.75 | +5.351% | 16 | 134 | +32.825% |
| 2026-09-09 | 14.75 | 14.95 | 14.75 | 14.95 | +3.819% | 8 | 134 | +39.933% |
| 2026-09-08 | 14.30 | 14.45 | 14.30 | 14.40 | -1.031% | 8 | 132 | +45.278% |
| 2026-09-03 | 14.50 | 14.60 | 14.50 | 14.55 | +2.465% | 8 | 129 | +43.780% |
| 2026-09-02 | 14.20 | 14.25 | 14.20 | 14.20 | +1.792% | 6 | 129 | +47.324% |
| 2026-09-01 | 13.70 | 14.00 | 13.65 | 13.95 | -0.357% | 84 | 127 | +49.964% |
| 2026-08-31 | 14.20 | 14.20 | 13.90 | 14.00 | +2.564% | 52 | 126 | +49.429% |
| 2026-08-28 | 13.55 | 13.70 | 13.40 | 13.65 | +3.019% | 282 | 118 | +53.260% |
| 2026-08-27 | 13.15 | 13.30 | 13.15 | 13.25 | -19.453% | 56 | 107 | +57.887% |
| 2026-06-23 | 16.38 | 16.45 | 16.38 | 16.45 | -1.791% | 2 | 106 | +27.173% |
| 2026-06-22 | 16.75 | 16.75 | 16.75 | 16.75 | -0.593% | 2 | 105 | +24.896% |
| 2026-06-18 | 16.90 | 16.90 | 16.60 | 16.85 | -1.462% | 8 | 104 | +24.154% |
| 2026-06-17 | 17.05 | 17.10 | 17.00 | 17.10 | +0.588% | 14 | 101 | +22.339% |
| 2026-06-15 | 17.00 | 17.10 | 16.95 | 17.00 | -4.762% | 12 | 103 | +23.059% |
| 2026-03-30 | 17.90 | 17.90 | 17.85 | 17.85 | -10.076% | 2 | 103 | +17.199% |
| 2026-02-25 | 19.80 | 19.85 | 19.80 | 19.85 | -4.106% | 2 | 101 | +5.390% |
| 2026-02-10 | 20.75 | 20.85 | 20.60 | 20.70 | +4.282% | 4 | 101 | +1.063% |
| 2026-02-04 | 19.95 | 19.95 | 19.85 | 19.85 | -0.998% | 47 | 99 | +5.390% |
| 2026-02-03 | 20.25 | 20.35 | 20.00 | 20.05 | -3.606% | 32 | 53 | +4.339% |
| 2026-02-02 | 20.60 | 20.80 | 20.60 | 20.80 | +23.810% | 2 | 37 | +0.577% |
| 2026-01-13 | 16.70 | 16.80 | 16.70 | 16.80 | -0.592% | 2 | 37 | +24.524% |
| 2026-01-12 | 16.95 | 16.95 | 16.90 | 16.90 | +2.424% | 2 | 37 | +23.787% |
| 2026-01-02 | 16.05 | 16.55 | 15.95 | 16.50 | -4.070% | 26 | 38 | +26.788% |
| 2025-12-23 | 17.10 | 17.20 | 17.10 | 17.20 | -8.267% | 2 | 27 | +21.628% |
| 2025-12-01 | 18.55 | 18.75 | 18.55 | 18.75 | +15.385% | 2 | 26 | +11.573% |
| 2025-11-17 | 16.20 | 16.25 | 16.20 | 16.25 | -6.877% | 2 | 26 | +28.738% |
| 2025-11-10 | 17.45 | 17.45 | 17.45 | 17.45 | +6.402% | 2 | 27 | +19.885% |
| 2025-11-07 | 16.40 | 16.40 | 16.40 | 16.40 | -3.245% | 9 | 28 | +27.561% |
| 2025-11-06 | 16.95 | 16.95 | 16.95 | 16.95 | -8.230% | 1 | 28 | +23.422% |
| 2025-10-31 | 18.47 | 18.47 | 18.47 | 18.47 | -2.789% | 1 | 28 | +13.265% |
| 2025-10-29 | 19.00 | 19.00 | 19.00 | 19.00 | -1.299% | 1 | 29 | +10.105% |
| 2025-10-15 | 19.25 | 19.30 | 19.25 | 19.25 | +1.583% | 4 | 29 | +8.675% |
| 2025-10-13 | 19.05 | 19.10 | 18.90 | 18.95 | -3.807% | 4 | 27 | +10.396% |
| 2025-10-10 | 19.55 | 19.70 | 19.35 | 19.70 | +1.026% | 14 | 25 | +6.193% |
| 2025-10-09 | 20.20 | 20.30 | 19.50 | 19.50 | -2.256% | 6 | 19 | +7.282% |
| 2025-10-08 | 20.20 | 20.30 | 19.95 | 19.95 | -6.557% | 36 | 17 | +4.862% |
| 2025-09-18 | 21.35 | 21.35 | 21.35 | 21.35 | 0.000% | 3 | 3 | -2.014% |