GME270917P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | -16.667% | 2 | 374 | 0.000% |
| 2026-09-18 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.000% | 1 | 374 | -16.667% |
| 2026-09-17 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | -9.434% | 3 | 371 | -16.667% |
| 2026-09-11 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -23.741% | 5 | 371 | -24.528% |
| 2026-09-09 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | -2.797% | 2 | 371 | -42.446% |
| 2026-09-04 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.000% | 5 | 371 | -44.056% |
| 2026-09-03 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -17.816% | 1 | 370 | -44.056% |
| 2026-08-27 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +1.754% | 1 | 370 | -54.023% |
| 2026-08-25 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +5.556% | 1 | 370 | -53.216% |
| 2026-08-20 | 1.7300 | 1.7300 | 1.6200 | 1.6200 | +4.516% | 2 | 369 | -50.617% |
| 2026-08-13 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | +0.649% | 10 | 364 | -48.387% |
| 2026-08-12 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +11.594% | 1 | 363 | -48.052% |
| 2026-08-10 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -20.231% | 11 | 363 | -42.029% |
| 2026-08-04 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -0.575% | 1 | 363 | -53.757% |
| 2026-08-03 | 1.2000 | 1.7400 | 1.2000 | 1.7400 | +64.151% | 11 | 363 | -54.023% |
| 2026-07-29 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | +0.952% | 14 | 368 | -24.528% |
| 2026-07-14 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -0.943% | 2 | 368 | -23.810% |
| 2026-07-06 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -27.891% | 20 | 368 | -24.528% |
| 2026-06-05 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +2.083% | 9 | 368 | -45.578% |
| 2026-06-03 | 1.3500 | 1.4400 | 1.3500 | 1.4400 | +5.882% | 21 | 368 | -44.444% |
| 2026-06-02 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -12.258% | 1 | 368 | -41.176% |
| 2026-05-26 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -7.186% | 10 | 378 | -48.387% |
| 2026-05-18 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | -7.735% | 180 | 225 | -52.096% |
| 2026-05-14 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +12.422% | 10 | 221 | -55.801% |
| 2026-05-11 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +24.806% | 1 | 221 | -50.311% |
| 2026-04-16 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -15.132% | 1 | 221 | -37.984% |
| 2026-04-14 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +2.703% | 1 | 221 | -47.368% |
| 2026-04-13 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +17.460% | 10 | 221 | -45.946% |
| 2026-03-31 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -19.231% | 1 | 221 | -36.508% |
| 2026-03-26 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +12.230% | 10 | 221 | -48.718% |
| 2026-03-25 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -17.262% | 10 | 211 | -42.446% |
| 2026-03-20 | 1.6600 | 1.6800 | 1.6500 | 1.6800 | -1.754% | 91 | 211 | -52.381% |
| 2026-03-19 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +4.908% | 25 | 130 | -53.216% |
| 2026-03-18 | 1.6900 | 1.8600 | 1.6300 | 1.6300 | -2.395% | 335 | 130 | -50.920% |
| 2026-03-13 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -17.734% | 44 | 69 | -52.096% |
| 2026-03-05 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +11.538% | 25 | 50 | -60.591% |
| 2026-03-02 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -0.546% | 25 | 50 | -56.044% |
| 2026-02-20 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -28.794% | 25 | 25 | -56.284% |
| 2025-10-22 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +17.890% | 15 | 15 | -68.872% |
| 2025-10-08 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +7.389% | 15 | 15 | -63.303% |
| 2025-09-22 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 0.000% | 15 | 15 | -60.591% |