Gamestop xStock Historical Data

GMEX Page 2
Download
Date Close Price change Market cap Trading volume
Jul 28, 8 AM $ 21.33
+0.00%
$ 127,961 $ 113
Jul 28, 7 AM $ 21.33
+0.00%
$ 127,961 $ 113
Jul 28, 5 AM $ 21.31
+0.04%
$ 127,880 $ 302
Jul 28, 3 AM $ 21.31
-0.12%
$ 127,835 $ 301
Jul 28, 2 AM $ 21.33
-0.01%
$ 127,991 $ 293
Jul 28, 1 AM $ 21.33
-0.02%
$ 127,999 $ 291
Jul 27, 11 PM $ 21.34
-0.07%
$ 128,028 $ 294
Jul 27, 10 PM $ 21.37
+0.00%
$ 128,219 $ 181
Jul 27, 8 PM $ 21.39
+0.00%
$ 128,345 $ 210
Jul 27, 7 PM $ 21.43
-1.38%
$ 128,595 $ 157
Jul 27, 6 PM $ 21.74
-0.54%
$ 130,412 $ 164
Jul 27, 4 PM $ 21.72
+0.00%
$ 130,300 $ 223
Jul 27, 3 PM $ 21.72
-0.49%
$ 130,344 $ 206
Jul 27, 12 PM $ 21.83
+0.00%
$ 131,007 $ 305
Jul 27, 11 AM $ 21.33
+0.00%
$ 127,961 $ 113
Jul 27, 10 AM $ 21.33
+0.00%
$ 127,961 $ 113
Jul 27, 9 AM $ 21.33
+0.00%
$ 127,961 $ 113
Jul 27, 8 AM $ 21.33
+0.00%
$ 127,961 $ 113
Jul 27, 7 AM $ 21.7
+0.00%
$ 130,203 $ 427
Jul 27, 6 AM $ 21.83
-0.68%
$ 131,009 $ 314
Jul 27, 1 AM $ 21.99
+0.00%
$ 131,920 $ 1,091
Jul 27, 12 AM $ 22.01
+0.00%
$ 132,054 $ 1,311
Jul 26, 11 PM $ 22.01
+0.00%
$ 132,065 $ 1,665
Jul 26, 10 PM $ 22.02
-0.59%
$ 132,123 $ 3,719
Jul 26, 7 PM $ 22.21
-0.17%
$ 133,279 $ 9,377
Jul 26, 6 PM $ 22.24
+0.00%
$ 133,459 $ 9,368
Jul 26, 4 PM $ 22.25
+0.00%
$ 133,485 $ 9,367
Jul 26, 2 PM $ 22.26
+0.45%
$ 133,530 $ 9,362
Jul 26, 1 PM $ 22.16
-0.19%
$ 132,979 $ 9,300
Jul 26, 12 PM $ 22.16
+0.03%
$ 132,963 $ 9,310
Jul 26, 11 AM $ 22.16
-0.12%
$ 132,948 $ 9,309
Jul 26, 10 AM $ 22.19
-0.11%
$ 133,145 $ 9,318
Jul 26, 9 AM $ 22.22
-0.09%
$ 133,295 $ 9,316
Jul 26, 8 AM $ 22.25
-0.56%
$ 133,473 $ 9,329
Jul 26, 7 AM $ 22.44
+0.35%
$ 134,646 $ 9,287
Jul 26, 6 AM $ 22.45
+0.38%
$ 134,693 $ 9,266
Jul 26, 5 AM $ 22.38
-0.05%
$ 134,271 $ 9,246
Jul 26, 4 AM $ 22.41
-3.13%
$ 134,454 $ 9,216
Jul 26, 3 AM $ 23.14
-0.35%
$ 138,854 $ 9,131
Jul 26, 2 AM $ 22.69
-1.11%
$ 136,130 $ 8,980
Jul 26, 1 AM $ 22.98
-5.83%
$ 137,898 $ 8,847
Jul 26, 12 AM $ 24.65
-1.81%
$ 147,900 $ 8,440
Jul 25, 11 PM $ 25.18
-17.14%
$ 151,051 $ 7,917
Jul 25, 10 PM $ 30.77
+24.64%
$ 184,645 $ 7,060
Jul 25, 9 PM $ 24.72
+46.42%
$ 148,321 $ 4,370
Jul 25, 4 PM $ 17.21
+0.00%
$ 103,244 $ 832
Jul 25, 3 PM $ 17.22
-0.50%
$ 103,313 $ 815
Jul 25, 12 PM $ 17.39
-3.86%
$ 104,340 $ 1,085
Jul 25, 11 AM $ 18.5
-1.56%
$ 110,986 $ 1,122
Jul 25, 10 AM $ 18.79
+0.00%
$ 112,749 $ 1,181