GME270917P00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | +3.676% | 4 | 1,010 | 0.000% |
| 2026-10-05 | 1.3500 | 1.4800 | 1.3000 | 1.3600 | -6.207% | 22 | 1,018 | +3.676% |
| 2026-10-02 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +0.694% | 5 | 1,023 | -2.759% |
| 2026-09-30 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -15.294% | 1 | 1,024 | -2.083% |
| 2026-09-25 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +13.333% | 15 | 1,009 | -17.059% |
| 2026-09-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -2.597% | 1 | 1,009 | -6.000% |
| 2026-09-22 | 1.6000 | 1.6000 | 1.5200 | 1.5400 | -12.000% | 277 | 788 | -8.442% |
| 2026-09-18 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -3.846% | 5 | 788 | -19.429% |
| 2026-09-17 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -7.614% | 2 | 790 | -22.527% |
| 2026-09-15 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | +3.684% | 8 | 790 | -28.426% |
| 2026-09-14 | 2.0700 | 2.0700 | 1.8800 | 1.9000 | -13.242% | 12 | 792 | -25.789% |
| 2026-09-11 | 2.0200 | 2.1900 | 2.0200 | 2.1900 | -2.232% | 2 | 793 | -35.616% |
| 2026-09-10 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -4.681% | 86 | 707 | -37.054% |
| 2026-09-09 | 2.6000 | 2.6300 | 2.3500 | 2.3500 | -11.985% | 161 | 568 | -40.000% |
| 2026-09-08 | 2.7000 | 2.7000 | 2.6700 | 2.6700 | +2.692% | 21 | 569 | -47.191% |
| 2026-09-03 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -1.141% | 2 | 569 | -45.769% |
| 2026-09-02 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -4.364% | 1 | 569 | -46.388% |
| 2026-08-31 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -11.576% | 100 | 469 | -48.727% |
| 2026-08-28 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -1.270% | 1 | 470 | -54.662% |
| 2026-08-27 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +3.960% | 1 | 471 | -55.238% |
| 2026-08-21 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -3.810% | 1 | 470 | -53.465% |
| 2026-08-20 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 0.000% | 20 | 462 | -55.238% |
| 2026-08-19 | 3.0100 | 3.1500 | 3.0100 | 3.1500 | +10.526% | 61 | 521 | -55.238% |
| 2026-08-14 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -1.724% | 3 | 518 | -50.526% |
| 2026-08-12 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +10.687% | 1 | 517 | -51.379% |
| 2026-08-10 | 2.7000 | 2.7000 | 2.6200 | 2.6200 | -4.727% | 60 | 472 | -46.183% |
| 2026-08-07 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -1.434% | 2 | 474 | -48.727% |
| 2026-08-06 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -3.125% | 3 | 471 | -49.462% |
| 2026-08-05 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -4.000% | 38 | 433 | -51.042% |
| 2026-08-03 | 2.3000 | 3.0500 | 2.3000 | 3.0000 | +36.364% | 47 | 386 | -53.000% |
| 2026-07-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +15.789% | 7 | 393 | -35.909% |
| 2026-07-14 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.941% | 3 | 393 | -25.789% |
| 2026-07-13 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -6.047% | 1 | 393 | -30.198% |
| 2026-07-10 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +0.939% | 1 | 393 | -34.419% |
| 2026-07-09 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +3.398% | 10 | 393 | -33.803% |
| 2026-07-07 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -12.712% | 1 | 392 | -31.553% |
| 2026-06-25 | 2.3200 | 2.3600 | 2.3200 | 2.3600 | -1.255% | 5 | 387 | -40.254% |
| 2026-06-17 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +1.702% | 3 | 387 | -41.004% |
| 2026-06-16 | 2.1600 | 2.3500 | 2.1600 | 2.3500 | +2.174% | 10 | 377 | -40.000% |
| 2026-06-11 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -8.000% | 2 | 379 | -38.696% |
| 2026-06-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.846% | 2 | 377 | -43.600% |
| 2026-05-20 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +1.167% | 3 | 380 | -45.769% |
| 2026-05-18 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -7.554% | 60 | 320 | -45.136% |
| 2026-05-13 | 2.7700 | 2.7800 | 2.7700 | 2.7800 | +4.511% | 65 | 259 | -49.281% |
| 2026-05-11 | 2.3600 | 2.7500 | 2.3600 | 2.6600 | +26.066% | 223 | 56 | -46.992% |
| 2026-04-27 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +6.566% | 2 | 54 | -33.175% |
| 2026-04-16 | 2.0700 | 2.0700 | 1.9800 | 1.9800 | -13.913% | 2 | 53 | -28.788% |
| 2026-04-13 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -3.766% | 5 | 53 | -38.696% |
| 2026-04-08 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -0.417% | 1 | 53 | -41.004% |
| 2026-04-01 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -7.692% | 1 | 52 | -41.250% |
| 2026-03-27 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -13.333% | 14 | 52 | -45.769% |
| 2026-03-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +6.383% | 5 | 58 | -53.000% |
| 2026-02-24 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -9.032% | 14 | 59 | -50.000% |
| 2026-02-06 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 4 | 45 | -54.516% |
| 2026-02-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +2.740% | 5 | 41 | -53.000% |
| 2026-02-02 | 2.8900 | 2.9200 | 2.8900 | 2.9200 | -1.684% | 3 | 40 | -51.712% |
| 2026-01-21 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -25.935% | 35 | 40 | -52.525% |
| 2025-11-10 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +0.250% | 1 | 5 | -64.838% |
| 2025-11-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 1 | 4 | -64.750% |
| 2025-11-04 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +11.111% | 1 | 3 | -66.429% |
| 2025-11-03 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +11.834% | 1 | 1 | -62.698% |
| 2025-10-14 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +19.858% | 1 | 1 | -58.284% |
| 2025-09-22 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -2.759% | 15 | 16 | -50.000% |
| 2025-09-11 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 0.000% | 1 | 1 | -51.379% |