GME270917P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -8.846% | 2 | 974 | 0.000% |
| 2026-09-25 | 4.8500 | 5.2000 | 4.8500 | 5.2000 | +8.333% | 66 | 920 | -8.846% |
| 2026-09-24 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +1.695% | 1 | 919 | -1.250% |
| 2026-09-23 | 4.7100 | 4.7200 | 4.7100 | 4.7200 | -7.813% | 2 | 919 | +0.424% |
| 2026-09-21 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -14.667% | 1 | 918 | -7.422% |
| 2026-09-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.762% | 3 | 918 | -21.000% |
| 2026-09-10 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -21.250% | 1 | 918 | -24.762% |
| 2026-08-25 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.564% | 1 | 918 | -40.750% |
| 2026-08-18 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +7.290% | 2 | 918 | -39.231% |
| 2026-08-05 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -1.757% | 10 | 918 | -34.801% |
| 2026-08-04 | 7.4000 | 7.4500 | 7.4000 | 7.4000 | +29.825% | 10 | 917 | -35.946% |
| 2026-07-13 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +0.885% | 15 | 932 | -16.842% |
| 2026-07-08 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -5.676% | 1 | 932 | -16.106% |
| 2026-06-09 | 5.9900 | 6.0000 | 5.9900 | 5.9900 | -2.602% | 10 | 932 | -20.868% |
| 2026-06-03 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -6.393% | 7 | 932 | -22.927% |
| 2026-05-26 | 6.5600 | 6.5700 | 6.5600 | 6.5700 | -6.143% | 7 | 925 | -27.854% |
| 2026-05-19 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +6.545% | 125 | 943 | -32.286% |
| 2026-05-18 | 6.6500 | 6.6500 | 6.5700 | 6.5700 | -1.499% | 55 | 998 | -27.854% |
| 2026-05-14 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +19.964% | 50 | 973 | -28.936% |
| 2026-05-06 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +4.511% | 47 | 949 | -14.748% |
| 2026-05-05 | 5.9000 | 5.9000 | 5.3200 | 5.3200 | +1.721% | 19 | 934 | -10.902% |
| 2026-05-04 | 5.5200 | 5.5200 | 5.0700 | 5.2300 | +7.172% | 57 | 879 | -9.369% |
| 2026-05-01 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -6.154% | 28 | 851 | -2.869% |
| 2026-04-29 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 10 | 861 | -8.846% |
| 2026-04-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.010% | 62 | 861 | -5.200% |
| 2026-04-22 | 4.8000 | 4.9500 | 4.8000 | 4.9500 | -20.800% | 3 | 861 | -4.242% |
| 2026-04-01 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +7.759% | 1 | 861 | -24.160% |
| 2026-03-30 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -4.918% | 1 | 861 | -18.276% |
| 2026-03-17 | 6.1400 | 6.1400 | 5.7600 | 6.1000 | +4.274% | 45 | 861 | -22.295% |
| 2026-03-16 | 6.1000 | 6.5600 | 5.8500 | 5.8500 | -13.205% | 25 | 861 | -18.974% |
| 2026-03-13 | 5.9000 | 6.7400 | 5.9000 | 6.7400 | +12.898% | 4 | 851 | -29.674% |
| 2026-03-12 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -2.131% | 2 | 848 | -20.603% |
| 2026-03-11 | 6.0800 | 6.1500 | 5.9400 | 6.1000 | +29.787% | 43 | 846 | -22.295% |
| 2026-03-10 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -25.984% | 3 | 803 | +0.851% |
| 2026-01-22 | 6.5000 | 6.5000 | 6.3500 | 6.3500 | -22.561% | 2 | 803 | -25.354% |
| 2025-12-31 | 8.0500 | 8.3500 | 8.0500 | 8.2000 | -2.381% | 7 | 801 | -42.195% |
| 2025-11-07 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +11.258% | 20 | 801 | -43.571% |
| 2025-10-22 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +10.219% | 20 | 801 | -37.219% |
| 2025-10-16 | 6.9500 | 6.9500 | 6.8000 | 6.8500 | 0.000% | 225 | 781 | -30.803% |
| 2025-10-15 | 6.9000 | 7.0500 | 6.8500 | 6.8500 | +6.202% | 611 | 668 | -30.803% |
| 2025-10-09 | 6.6500 | 6.6500 | 6.4500 | 6.4500 | 0.000% | 2 | 363 | -26.512% |
| 2025-10-08 | 6.5000 | 6.8000 | 6.3000 | 6.4500 | +15.179% | 726 | 362 | -26.512% |
| 2025-09-30 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | +3.704% | 2 | 4 | -15.357% |
| 2025-09-26 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.087% | 2 | 4 | -12.222% |
| 2025-09-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -4.167% | 1 | 2 | -17.565% |
| 2025-09-11 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 1 | -21.000% |