GME270917P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | +5.132% | 1 | 61 | 0.000% |
| 2026-10-05 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.590% | 47 | 61 | +5.132% |
| 2026-10-02 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -27.477% | 47 | 61 | -0.745% |
| 2026-09-09 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -4.310% | 1 | 61 | -28.018% |
| 2026-09-08 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -3.333% | 1 | 61 | -31.121% |
| 2026-08-31 | 11.9800 | 12.0000 | 11.9500 | 12.0000 | +6.667% | 9 | 60 | -33.417% |
| 2026-08-10 | 11.3000 | 11.3000 | 11.2500 | 11.2500 | +17.310% | 36 | 24 | -28.978% |
| 2026-07-09 | 9.5000 | 9.5900 | 9.5000 | 9.5900 | +5.501% | 2 | 26 | -16.684% |
| 2026-07-02 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -5.803% | 7 | 26 | -12.101% |
| 2026-06-03 | 9.8000 | 9.8000 | 9.5000 | 9.6500 | -7.212% | 3 | 29 | -17.202% |
| 2026-05-29 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +1.961% | 2 | 27 | -23.173% |
| 2026-05-22 | 10.2500 | 10.2500 | 10.2000 | 10.2000 | +0.196% | 3 | 25 | -21.667% |
| 2026-05-20 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -2.490% | 2 | 24 | -21.513% |
| 2026-05-18 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | +16.000% | 10 | 24 | -23.467% |
| 2026-05-05 | 8.9500 | 9.0000 | 8.9500 | 9.0000 | +12.500% | 2 | 24 | -11.222% |
| 2026-04-27 | 7.9800 | 8.0000 | 7.9800 | 8.0000 | -12.568% | 27 | 27 | -0.125% |
| 2026-03-12 | 9.0500 | 9.1500 | 9.0500 | 9.1500 | -4.588% | 2 | 27 | -12.678% |
| 2026-02-11 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | +2.787% | 1 | 25 | -16.684% |
| 2026-02-09 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -11.564% | 3 | 24 | -14.362% |
| 2026-01-08 | 10.7500 | 10.7500 | 10.5500 | 10.5500 | -3.565% | 2 | 21 | -24.265% |
| 2025-12-11 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | +38.481% | 21 | 21 | -26.965% |
| 2025-09-12 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 0.000% | 3 | 3 | +1.139% |