GME270917P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 0.000% | 4 | 173 | 0.000% |
| 2026-10-06 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +9.034% | 1 | 172 | 0.000% |
| 2026-10-05 | 3.2500 | 3.2500 | 3.1500 | 3.2100 | -10.335% | 6 | 168 | +9.034% |
| 2026-10-02 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +5.605% | 3 | 165 | -2.235% |
| 2026-09-30 | 3.4600 | 3.4600 | 3.3900 | 3.3900 | -9.358% | 26 | 185 | +3.245% |
| 2026-09-29 | 3.6700 | 3.8000 | 3.6700 | 3.7400 | -6.030% | 28 | 158 | -6.417% |
| 2026-09-25 | 4.0500 | 4.0700 | 3.9800 | 3.9800 | +12.429% | 11 | 149 | -12.060% |
| 2026-09-24 | 3.6800 | 3.6800 | 3.5400 | 3.5400 | -0.840% | 4 | 153 | -1.130% |
| 2026-09-23 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -3.774% | 2 | 155 | -1.961% |
| 2026-09-22 | 3.8500 | 3.8500 | 3.7100 | 3.7100 | -9.732% | 41 | 153 | -5.660% |
| 2026-09-17 | 4.2000 | 4.2000 | 4.1100 | 4.1100 | -5.734% | 2 | 151 | -14.842% |
| 2026-09-16 | 4.5600 | 4.5600 | 4.3000 | 4.3600 | -6.237% | 42 | 149 | -19.725% |
| 2026-09-14 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -11.090% | 20 | 129 | -24.731% |
| 2026-09-09 | 5.2200 | 5.2300 | 5.1500 | 5.2300 | -8.246% | 10 | 119 | -33.078% |
| 2026-09-08 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -4.202% | 20 | 119 | -38.596% |
| 2026-08-31 | 6.1000 | 6.1000 | 5.9500 | 5.9500 | +5.310% | 2 | 119 | -41.176% |
| 2026-08-10 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.418% | 1 | 118 | -38.053% |
| 2026-08-07 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +41.912% | 10 | 108 | -39.551% |
| 2026-07-27 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -11.304% | 3 | 108 | -14.216% |
| 2026-07-24 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +3.837% | 20 | 108 | -23.913% |
| 2026-07-22 | 4.4300 | 4.4300 | 4.4100 | 4.4300 | +1.373% | 5 | 103 | -20.993% |
| 2026-07-20 | 4.3800 | 4.3800 | 4.3700 | 4.3700 | -0.228% | 2 | 101 | -19.908% |
| 2026-07-17 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +1.624% | 1 | 100 | -20.091% |
| 2026-07-16 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -2.045% | 1 | 99 | -18.794% |
| 2026-07-14 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.762% | 3 | 102 | -20.455% |
| 2026-07-13 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +0.435% | 1 | 103 | -24.242% |
| 2026-07-10 | 4.4000 | 4.6000 | 4.4000 | 4.6000 | +2.679% | 5 | 104 | -23.913% |
| 2026-07-07 | 4.7500 | 4.7500 | 4.4800 | 4.4800 | +5.164% | 2 | 102 | -21.875% |
| 2026-07-06 | 4.3700 | 4.3700 | 4.2600 | 4.2600 | +0.948% | 2 | 100 | -17.840% |
| 2026-07-02 | 4.6500 | 4.6500 | 4.1300 | 4.2200 | -9.247% | 7 | 105 | -17.062% |
| 2026-06-30 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -4.124% | 2 | 103 | -24.731% |
| 2026-06-26 | 4.8200 | 4.8500 | 4.8200 | 4.8500 | -3.770% | 3 | 100 | -27.835% |
| 2026-06-25 | 4.4600 | 5.0400 | 4.4600 | 5.0400 | +2.024% | 8 | 92 | -30.556% |
| 2026-06-22 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +0.407% | 5 | 87 | -29.150% |
| 2026-06-17 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +1.027% | 3 | 84 | -28.862% |
| 2026-06-03 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -8.113% | 7 | 89 | -28.131% |
| 2026-05-29 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | -0.188% | 2 | 89 | -33.962% |
| 2026-05-26 | 5.3000 | 5.3100 | 5.3000 | 5.3100 | +1.143% | 7 | 89 | -34.087% |
| 2026-05-20 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -1.869% | 1 | 88 | -33.333% |
| 2026-05-13 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | +4.288% | 23 | 66 | -34.579% |
| 2026-05-11 | 4.8500 | 5.1300 | 4.8500 | 5.1300 | +28.250% | 20 | 56 | -31.774% |
| 2026-04-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.041% | 6 | 56 | -12.500% |
| 2026-04-16 | 3.8100 | 3.9800 | 3.8000 | 3.9200 | -16.418% | 20 | 49 | -10.714% |
| 2026-03-25 | 4.6600 | 4.6900 | 4.6600 | 4.6900 | -6.200% | 30 | 49 | -25.373% |
| 2026-03-19 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | -3.846% | 2 | 50 | -30.000% |
| 2026-02-24 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 1 | 49 | -32.692% |
| 2026-02-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 10 | 49 | -30.000% |
| 2026-02-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 5 | 49 | -30.000% |
| 2026-02-02 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -7.273% | 15 | 44 | -31.373% |
| 2026-01-30 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.172% | 1 | 59 | -36.364% |
| 2026-01-26 | 4.8100 | 5.8000 | 4.8100 | 5.8000 | +10.476% | 8 | 58 | -39.655% |
| 2026-01-22 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | -8.854% | 18 | 58 | -33.333% |
| 2026-01-21 | 5.2000 | 5.7600 | 5.2000 | 5.7600 | -5.574% | 17 | 55 | -39.236% |
| 2026-01-13 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -0.974% | 5 | 41 | -42.623% |
| 2026-01-05 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +1.818% | 1 | 36 | -43.182% |
| 2025-12-22 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -3.816% | 20 | 36 | -42.149% |
| 2025-12-05 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -0.159% | 5 | 41 | -44.356% |
| 2025-12-02 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -14.286% | 20 | 36 | -44.444% |
| 2025-11-21 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +1.379% | 25 | 56 | -52.381% |
| 2025-11-17 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +9.023% | 20 | 31 | -51.724% |
| 2025-11-03 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +7.258% | 20 | 11 | -47.368% |
| 2025-10-30 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +15.888% | 4 | 11 | -43.548% |
| 2025-10-20 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -2.194% | 4 | 15 | -34.579% |
| 2025-10-13 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -2.321% | 10 | 11 | -36.015% |
| 2025-10-08 | 5.6500 | 5.6500 | 5.4500 | 5.6000 | 0.000% | 4 | 1 | -37.500% |