Gamestop xStock Historical Data

GMEX Page 21
Download
Date Close Price change Market cap Trading volume
Mar 29, 11 AM $ 31.34
+0.07%
$ 188,056 $ 10
Mar 29, 10 AM $ 31.23
-0.44%
$ 187,384 $ 10
Mar 29, 9 AM $ 31.38
-0.57%
$ 188,302 $ 10
Mar 29, 8 AM $ 29.51
+0.44%
$ 177,078 $ 5
Mar 29, 6 AM $ 29.47
+0.19%
$ 176,809 $ 5
Mar 29, 3 AM $ 29.23
+5.36%
$ 175,397 $ 4
Mar 28, 9 PM $ 25.01
+0.00%
$ 150,052 $ 0
Mar 28, 1 PM $ 24.67
+0.00%
$ -- $ 1
Mar 28, 11 AM $ 24.68
+0.00%
$ 148,080 $ 1
Mar 28, 10 AM $ 24.68
-0.09%
$ 148,079 $ 1
Mar 28, 9 AM $ 24.74
+0.03%
$ 148,457 $ 1
Mar 28, 6 AM $ 24.6
+0.10%
$ 147,592 $ 1
Mar 28, 5 AM $ 24.5
+0.01%
$ 146,990 $ 161
Mar 28, 4 AM $ 24.49
+0.14%
$ 146,920 $ 161
Mar 27, 6 PM $ 22.58
+0.32%
$ 135,499 $ 132
Mar 27, 4 PM $ 22.51
+0.00%
$ 135,063 $ 131
Mar 27, 3 PM $ 22.51
+0.31%
$ 135,063 $ 131
Mar 27, 2 PM $ 22.44
+0.00%
$ 134,645 $ 46
Mar 27, 1 PM $ 22.44
-0.48%
$ 134,645 $ 73
Mar 27, 12 PM $ 22.55
-1.30%
$ 135,292 $ 76
Mar 27, 11 AM $ 24.05
+1.13%
$ 144,310 $ 59
Mar 27, 10 AM $ 23.77
-1.44%
$ 142,631 $ 6
Mar 27, 4 AM $ 24.48
+3.29%
$ 146,886 $ 89
Mar 27, 3 AM $ 23.04
-8.56%
$ 138,248 $ 13
Mar 26, 2 PM $ 23.99
+4.12%
$ 143,945 $ 115
Mar 26, 1 PM $ 23.04
-3.23%
$ 138,257 $ 137
Mar 26, 12 PM $ 23.8
-0.18%
$ 142,814 $ 12
Mar 26, 11 AM $ 23.79
+0.73%
$ 142,713 $ 12
Mar 26, 8 AM $ 26.21
+0.67%
$ 157,266 $ 7
Mar 26, 7 AM $ 25.95
+5.68%
$ 155,705 $ 6
Mar 26, 6 AM $ 24.55
-0.45%
$ 147,297 $ 5
Mar 26, 5 AM $ 24.65
-0.33%
$ 147,927 $ 104
Mar 26, 4 AM $ 23.41
-5.16%
$ 140,478 $ 104
Mar 25, 1 PM $ 29.7
+5.41%
$ 178,177 $ 18
Mar 25, 9 AM $ 27.35
+0.00%
$ 164,075 $ 53
Mar 25, 2 AM $ 27.05
+0.00%
$ 162,277 $ 18
Mar 25, 1 AM $ 27.11
+0.00%
$ 162,668 $ 18
Mar 25, 12 AM $ 26.94
+3.39%
$ 161,628 $ 18
Mar 24, 9 PM $ 29.38
-4.76%
$ 176,285 $ 22
Mar 24, 4 PM $ 26.3
+0.11%
$ -- $ 25
Mar 24, 3 PM $ 26.33
+1.24%
$ 157,987 $ 25
Mar 24, 2 PM $ 25.9
-1.29%
$ 155,387 $ 25
Mar 24, 1 PM $ 26.56
+3.54%
$ 159,364 $ 18
Mar 24, 11 AM $ 25.37
-0.13%
$ 152,231 $ 33
Mar 24, 5 AM $ 24.9
+2.11%
$ 149,412 $ 34
Mar 24, 4 AM $ 24.38
+0.04%
$ 146,282 $ 62
Mar 23, 11 PM $ 27.7
+9.13%
$ 166,200 $ 96
Mar 23, 10 PM $ 25.38
+0.61%
$ 152,257 $ 90
Mar 23, 9 PM $ 30.2
+0.00%
$ 181,221 $ 83
Mar 23, 2 PM $ 24.05
+0.00%
$ 144,275 $ 303