GME270917P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.45 | 15.45 | 15.45 | 15.45 | -5.793% | 1 | 65 | 0.000% |
| 2026-10-02 | 16.40 | 16.40 | 16.40 | 16.40 | -5.202% | 1 | 64 | -5.793% |
| 2026-09-25 | 17.30 | 17.30 | 17.30 | 17.30 | +2.671% | 1 | 63 | -10.694% |
| 2026-09-22 | 16.85 | 16.85 | 16.85 | 16.85 | -5.602% | 1 | 62 | -8.309% |
| 2026-09-18 | 17.85 | 17.85 | 17.85 | 17.85 | -4.032% | 2 | 60 | -13.445% |
| 2026-09-14 | 18.55 | 18.60 | 18.55 | 18.60 | -13.729% | 2 | 58 | -16.935% |
| 2026-08-31 | 21.56 | 21.56 | 21.56 | 21.56 | +13.414% | 5 | 53 | -28.340% |
| 2026-05-27 | 19.00 | 19.01 | 19.00 | 19.01 | +2.757% | 53 | 1 | -18.727% |
| 2026-05-20 | 18.50 | 18.50 | 18.50 | 18.50 | -2.632% | 53 | 53 | -16.486% |
| 2026-05-15 | 19.00 | 19.00 | 19.00 | 19.00 | -5.000% | 53 | 1 | -18.684% |
| 2026-01-05 | 20.20 | 20.20 | 20.00 | 20.00 | +9.890% | 2 | 1 | -22.750% |
| 2025-10-15 | 18.25 | 18.25 | 18.20 | 18.20 | 0.000% | 2 | 1 | -15.110% |