Gamestop xStock Historical Data

GMEX Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2, 2026 $ 22.09
+2.63%
$ 132,556 $ 48,039
Jun 1, 2026 $ 21.21
-0.05%
$ -- $ 754
May 29, 2026 $ 21.3
-2.55%
$ 127,782 $ 1,193
May 28, 2026 $ 21.72
-0.27%
$ -- $ 234
May 27, 2026 $ 21.87
+0.32%
$ -- $ 453
May 26, 2026 $ 21.98
+0.82%
$ -- $ 317
May 22, 2026 $ 21.8
-3.27%
$ -- $ 21,913
May 21, 2026 $ 22.65
+0.00%
$ 135,898 $ 36
May 20, 2026 $ 22.1
-0.22%
$ -- $ 529
May 19, 2026 $ 22.15
+0.95%
$ 132,914 $ 13,707
May 18, 2026 $ 21.74
+0.97%
$ 130,467 $ 2,885
May 15, 2026 $ 21.54
-0.28%
$ 129,214 $ 11,935
May 14, 2026 $ 21.92
-0.36%
$ 131,542 $ 32,999
May 13, 2026 $ 22
-4.16%
$ 132,019 $ 885
May 12, 2026 $ 22.96
+3.50%
$ 137,749 $ 9,317
May 11, 2026 $ 22.48
-11.02%
$ 134,884 $ 31,994
May 10, 2026 $ 26.04
+3.08%
$ 156,252 $ 14
May 9, 2026 $ 25.29
-0.65%
$ -- $ 16
May 8, 2026 $ 25.42
+5.02%
$ 152,501 $ 14
May 7, 2026 $ 24.2
-3.11%
$ 145,209 $ 15,320
May 6, 2026 $ 25.16
-1.62%
$ 150,953 $ 51,444
May 5, 2026 $ 25.45
+6.83%
$ 152,710 $ 1,743
May 4, 2026 $ 23.58
-39.74%
$ 141,509 $ 2,482
May 3, 2026 $ 39.72
-2.35%
$ 238,302 $ 44
May 2, 2026 $ 39.85
+2.80%
$ 239,075 $ 443
May 1, 2026 $ 25.08
+0.52%
$ -- $ 531
Apr 30, 2026 $ 24.63
+0.98%
$ 147,775 $ 663
Apr 29, 2026 $ 24.19
-4.21%
$ 145,149 $ 91
Apr 28, 2026 $ 25.26
-0.35%
$ -- $ 262
Apr 27, 2026 $ 25.47
-5.29%
$ -- $ 1,276
Apr 24, 2026 $ 24.99
-0.75%
$ 149,924 $ 680
Apr 23, 2026 $ 25.75
+0.78%
$ -- $ 80
Apr 22, 2026 $ 25.55
+2.55%
$ 153,326 $ 79
Apr 21, 2026 $ 25.11
+1.45%
$ -- $ 350
Apr 20, 2026 $ 24.49
+1.19%
$ -- $ 243
Apr 17, 2026 $ 25.15
+0.00%
$ -- $ 244
Apr 16, 2026 $ 24.95
+1.70%
$ -- $ 208
Apr 15, 2026 $ 25.94
+7.43%
$ -- $ 9
Apr 14, 2026 $ 26.33
-3.12%
$ 157,992 $ 358
Apr 13, 2026 $ 26.92
+0.85%
$ 161,542 $ 267
Apr 12, 2026 $ 26.11
+0.10%
$ -- $ 0.1
Apr 11, 2026 $ 26.66
+6.64%
$ -- $ 5
Apr 10, 2026 $ 26.38
+10.86%
$ -- $ 580
Apr 9, 2026 $ 23.8
-9.30%
$ 142,782 $ 221
Apr 8, 2026 $ 24.27
-0.68%
$ 145,604 $ 73
Apr 7, 2026 $ 24.43
+9.66%
$ 146,604 $ 75
Apr 6, 2026 $ 25.17
+3.31%
$ -- $ 5
Apr 5, 2026 $ 26.34
+1.94%
$ -- $ 0
Apr 3, 2026 $ 26.23
+4.97%
$ 157,376 $ 9
Apr 2, 2026 $ 24.83
-0.82%
$ -- $ 8