GME270917P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +13.333% | 50 | 523 | 0.000% |
| 2026-10-05 | 2.0000 | 2.0500 | 1.9500 | 1.9500 | -9.302% | 42 | 532 | +13.333% |
| 2026-10-02 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -6.114% | 5 | 532 | +2.791% |
| 2026-09-29 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -5.761% | 1 | 531 | -3.493% |
| 2026-09-25 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +10.455% | 2 | 531 | -9.053% |
| 2026-09-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -4.348% | 1 | 530 | +0.455% |
| 2026-09-22 | 2.2500 | 2.3900 | 2.2500 | 2.3000 | -15.751% | 16 | 527 | -3.913% |
| 2026-09-17 | 2.5800 | 2.7300 | 2.5800 | 2.7300 | -13.333% | 11 | 527 | -19.048% |
| 2026-09-16 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +9.756% | 15 | 527 | -29.841% |
| 2026-09-14 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -4.333% | 1 | 528 | -22.997% |
| 2026-09-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.692% | 10 | 538 | -26.333% |
| 2026-09-10 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | -24.942% | 31 | 509 | -32.000% |
| 2026-08-28 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -3.778% | 1 | 510 | -48.961% |
| 2026-08-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.926% | 1 | 510 | -50.889% |
| 2026-08-20 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +17.027% | 5 | 510 | -48.961% |
| 2026-08-10 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -10.843% | 158 | 352 | -40.270% |
| 2026-08-03 | 3.6200 | 4.2500 | 3.6200 | 4.1500 | +46.127% | 36 | 337 | -46.747% |
| 2026-07-31 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +0.353% | 1 | 337 | -22.183% |
| 2026-07-30 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -3.741% | 1 | 338 | -21.908% |
| 2026-07-23 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +4.626% | 1 | 338 | -24.830% |
| 2026-07-22 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -3.436% | 50 | 288 | -21.352% |
| 2026-07-21 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +7.380% | 8 | 284 | -24.055% |
| 2026-07-14 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -5.903% | 5 | 279 | -18.450% |
| 2026-07-02 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -4.000% | 1 | 279 | -23.264% |
| 2026-06-29 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -8.815% | 2 | 277 | -26.333% |
| 2026-06-16 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +2.812% | 10 | 267 | -32.827% |
| 2026-06-11 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | +1.587% | 2 | 267 | -30.938% |
| 2026-06-10 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -4.545% | 2 | 267 | -29.841% |
| 2026-06-08 | 3.3700 | 3.3700 | 3.3000 | 3.3000 | -12.000% | 21 | 246 | -33.030% |
| 2026-06-02 | 3.6000 | 3.7500 | 3.6000 | 3.7500 | +4.749% | 147 | 114 | -41.067% |
| 2026-05-29 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -1.918% | 10 | 111 | -38.268% |
| 2026-05-26 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -2.667% | 5 | 106 | -39.452% |
| 2026-05-15 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +7.143% | 5 | 101 | -41.067% |
| 2026-05-14 | 3.7300 | 3.7300 | 3.4500 | 3.5000 | -5.405% | 20 | 82 | -36.857% |
| 2026-05-13 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +2.778% | 33 | 49 | -40.270% |
| 2026-05-12 | 3.2500 | 3.6000 | 3.2500 | 3.6000 | +12.500% | 10 | 39 | -38.611% |
| 2026-05-07 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.882% | 4 | 40 | -30.938% |
| 2026-05-05 | 3.2600 | 3.4000 | 3.2000 | 3.4000 | +13.712% | 5 | 38 | -35.000% |
| 2026-05-04 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +1.014% | 2 | 37 | -26.087% |
| 2026-04-29 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +8.029% | 1 | 38 | -25.338% |
| 2026-04-22 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +4.981% | 2 | 40 | -19.343% |
| 2026-04-16 | 2.6600 | 2.6600 | 2.6100 | 2.6100 | -6.452% | 10 | 37 | -15.326% |
| 2026-04-15 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -3.460% | 1 | 37 | -20.789% |
| 2026-04-14 | 2.6600 | 2.8900 | 2.6600 | 2.8900 | -12.158% | 2 | 37 | -23.529% |
| 2026-04-01 | 3.1500 | 3.2900 | 3.1500 | 3.2900 | -0.303% | 2 | 37 | -32.827% |
| 2026-03-31 | 3.3300 | 3.3300 | 3.3000 | 3.3000 | -7.042% | 2 | 36 | -33.030% |
| 2026-03-19 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | +3.499% | 4 | 36 | -37.746% |
| 2026-03-06 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -7.297% | 1 | 35 | -35.569% |
| 2026-02-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 5 | 34 | -40.270% |
| 2026-02-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.200% | 50 | 39 | -44.750% |
| 2026-02-11 | 3.8000 | 4.0900 | 3.8000 | 4.0900 | +13.296% | 13 | 73 | -45.966% |
| 2026-02-10 | 3.6300 | 3.6300 | 3.6100 | 3.6100 | -1.366% | 10 | 66 | -38.781% |
| 2026-02-04 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -2.139% | 10 | 56 | -39.617% |
| 2026-02-03 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -6.500% | 20 | 46 | -40.909% |
| 2026-01-29 | 4.0000 | 4.2500 | 4.0000 | 4.0000 | +21.212% | 7 | 27 | -44.750% |
| 2026-01-28 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -15.167% | 2 | 23 | -33.030% |
| 2026-01-23 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +23.492% | 25 | 22 | -43.188% |
| 2026-01-22 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -16.223% | 1 | 47 | -29.841% |
| 2026-01-21 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -12.558% | 9 | 47 | -41.223% |
| 2026-01-20 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +3.614% | 1 | 47 | -48.605% |
| 2026-01-15 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | +1.467% | 2 | 46 | -46.747% |
| 2026-01-13 | 4.3700 | 4.3700 | 4.0900 | 4.0900 | -8.090% | 26 | 47 | -45.966% |
| 2025-12-22 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +4.706% | 39 | 9 | -50.337% |
| 2025-12-08 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -15.000% | 2 | 9 | -48.000% |
| 2025-12-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -0.596% | 2 | 8 | -55.800% |
| 2025-11-14 | 5.2000 | 5.2000 | 5.0300 | 5.0300 | -1.373% | 4 | 6 | -56.064% |
| 2025-11-13 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -2.299% | 2 | 4 | -56.667% |
| 2025-11-07 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +0.385% | 1 | 4 | -57.663% |
| 2025-11-06 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +8.333% | 1 | 3 | -57.500% |
| 2025-11-03 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.667% | 1 | 2 | -53.958% |
| 2025-10-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 2 | 2 | -50.889% |