Gamestop xStock Historical Data

GMEX Page 20
Download
Date Close Price change Market cap Trading volume
Dec 23, 10 PM $ 21.43
+0.00%
$ 128,557 $ 400
Dec 23, 9 PM $ 21.43
-0.09%
$ 128,557 $ 400
Dec 23, 5 PM $ 21.53
+0.00%
$ 129,154 $ 363
Dec 23, 4 PM $ 21.41
-1.24%
$ 128,438 $ 347
Dec 23, 12 PM $ 21.8
+0.41%
$ 130,825 $ 503
Dec 23, 11 AM $ 21.78
+0.00%
$ 130,706 $ 501
Dec 23, 10 AM $ 21.78
+0.00%
$ 130,706 $ 530
Dec 23, 4 AM $ 21.7
+0.00%
$ 130,229 $ 690
Dec 23, 3 AM $ 21.7
-0.23%
$ 130,229 $ 682
Dec 23, 2 AM $ 21.75
+0.05%
$ 130,527 $ 681
Dec 22, 9 PM $ 22.05
+0.00%
$ 132,317 $ 593
Dec 22, 5 PM $ 22.2
+0.00%
$ 133,213 $ 587
Dec 22, 4 PM $ 22.3
+0.00%
$ 133,810 $ 579
Dec 22, 2 PM $ 22.58
+0.22%
$ 135,481 $ 515
Dec 22, 12 PM $ 22.56
+0.00%
$ 135,361 $ 390
Dec 22, 11 AM $ 22.61
+0.00%
$ 135,660 $ 351
Dec 22, 10 AM $ 22.56
+0.22%
$ 135,361 $ 286
Dec 22, 7 AM $ 22.5
+0.00%
$ 135,003 $ 95
Dec 22, 6 AM $ 22.5
-0.22%
$ 135,003 $ 45
Dec 22, 5 AM $ 22.55
+0.00%
$ 135,302 $ 19
Dec 22, 4 AM $ 22.55
+0.00%
$ 135,302 $ 19
Dec 22, 3 AM $ 22.55
+0.00%
$ 135,302 $ 19
Dec 22, 2 AM $ 22.47
+0.00%
$ 134,824 $ 31
Dec 19, 11 PM $ 22.47
+0.00%
$ 134,824 $ 1,093
Dec 19, 9 PM $ 22.39
+0.00%
$ 134,347 $ 1,093
Dec 19, 8 PM $ 22.45
+0.27%
$ 134,705 $ 1,043
Dec 19, 7 PM $ 22.39
-0.35%
$ 134,347 $ 1,238
Dec 19, 6 PM $ 22.46
+0.00%
$ 134,765 $ 1,102
Dec 19, 5 PM $ 22.44
+0.00%
$ 134,645 $ 1,281
Dec 19, 4 PM $ 22.44
+0.22%
$ 134,645 $ 1,390
Dec 19, 3 PM $ 22.44
-0.84%
$ 134,645 $ 1,387
Dec 19, 2 PM $ 22.63
+0.22%
$ 135,779 $ 1,803
Dec 19, 1 PM $ 22.61
+0.00%
$ 135,660 $ 1,838
Dec 19, 12 PM $ 22.57
-0.40%
$ 135,421 $ 2,003
Dec 19, 11 AM $ 22.59
-0.26%
$ 135,540 $ 2,160
Dec 19, 10 AM $ 22.65
-0.48%
$ 135,898 $ 2,357
Dec 19, 9 AM $ 22.76
+0.22%
$ 136,555 $ 2,599
Dec 19, 8 AM $ 22.71
+0.00%
$ 136,257 $ 2,748
Dec 19, 7 AM $ 22.54
+0.13%
$ 135,242 $ 2,766
Dec 19, 6 AM $ 22.51
+0.00%
$ 135,063 $ 2,763
Dec 19, 5 AM $ 22.51
+0.00%
$ 135,063 $ 2,790
Dec 19, 4 AM $ 22.52
+0.00%
$ 135,123 $ 2,879
Dec 19, 3 AM $ 22.52
+0.00%
$ 135,123 $ 2,879
Dec 18, 8 PM $ 22.8
+0.97%
$ 136,794 $ 3,604
Dec 18, 7 PM $ 22.74
-0.74%
$ 136,436 $ 3,405
Dec 18, 6 PM $ 22.92
+0.09%
$ 137,510 $ 3,526
Dec 18, 5 PM $ 22.8
-0.65%
$ 136,794 $ 3,343
Dec 18, 3 PM $ 22.99
+0.30%
$ 137,928 $ 3,359
Dec 18, 2 PM $ 23.12
+0.04%
$ 138,704 $ 2,923
Dec 18, 1 PM $ 23.1
+0.48%
$ 138,584 $ 3,148