Gamestop xStock Historical Data

GMEX Page 21
Download
Date Close Price change Market cap Trading volume
Dec 18, 12 PM $ 22.94
-0.09%
$ 137,629 $ 3,096
Dec 18, 11 AM $ 22.96
+0.35%
$ 137,749 $ 2,668
Dec 18, 10 AM $ 22.96
+0.13%
$ 137,749 $ 2,387
Dec 18, 9 AM $ 22.93
-0.26%
$ 137,570 $ 2,260
Dec 18, 8 AM $ 22.96
+0.00%
$ 137,749 $ 1,962
Dec 18, 7 AM $ 23.09
+0.56%
$ 138,525 $ 2,085
Dec 18, 6 AM $ 22.94
+0.00%
$ 137,629 $ 2,039
Dec 18, 5 AM $ 23.08
+0.69%
$ 138,465 $ 1,998
Dec 18, 4 AM $ 22.92
-0.65%
$ 137,510 $ 1,918
Dec 18, 1 AM $ 23.04
+0.00%
$ 138,226 $ 1,892
Dec 18, 12 AM $ 23.04
+0.56%
$ 138,226 $ 1,892
Dec 17, 11 PM $ 22.91
-0.56%
$ 137,450 $ 1,847
Dec 17, 9 PM $ 22.94
-0.65%
$ 137,629 $ 1,439
Dec 17, 8 PM $ 23.09
+1.31%
$ 138,525 $ 1,284
Dec 17, 7 PM $ 22.8
+0.04%
$ 136,794 $ 1,274
Dec 17, 6 PM $ 22.88
+0.31%
$ 137,271 $ 1,078
Dec 17, 4 PM $ 22.73
-0.04%
$ 136,376 $ 1,022
Dec 17, 3 PM $ 22.74
+0.70%
$ 136,436 $ 1,050
Dec 17, 2 PM $ 22.58
+1.34%
$ 135,481 $ 1,043
Dec 17, 1 PM $ 22.28
+0.13%
$ 133,690 $ 5,229
Dec 17, 12 PM $ 22.25
+0.04%
$ 133,511 $ 5,418
Dec 17, 10 AM $ 22.17
+0.00%
$ 133,034 $ 5,581
Dec 17, 8 AM $ 22.28
+0.00%
$ 133,690 $ 5,547
Dec 17, 7 AM $ 22.28
+0.09%
$ 133,690 $ 5,464
Dec 17, 4 AM $ 22.26
+0.00%
$ 133,571 $ 5,496
Dec 16, 9 PM $ 22.23
+0.13%
$ 133,392 $ 5,664
Dec 16, 8 PM $ 22.21
+0.13%
$ 133,272 $ 5,692
Dec 16, 7 PM $ 22.18
+0.09%
$ 133,093 $ 5,721
Dec 16, 6 PM $ 22.15
+0.00%
$ 132,914 $ 5,836
Dec 16, 4 PM $ 22.17
-0.62%
$ 133,034 $ 6,237
Dec 16, 3 PM $ 22.2
+0.13%
$ 133,213 $ 6,229
Dec 16, 1 PM $ 22.17
+0.22%
$ 133,034 $ 6,278
Dec 16, 12 PM $ 22.29
+1.31%
$ 133,750 $ 1,694
Dec 16, 11 AM $ 22
+0.00%
$ 132,019 $ 1,682
Dec 16, 10 AM $ 22
+0.00%
$ 132,019 $ 1,724
Dec 16, 9 AM $ 22
+0.00%
$ 132,019 $ 1,777
Dec 16, 8 AM $ 22
+0.00%
$ 132,019 $ 1,955
Dec 16, 6 AM $ 22
-0.05%
$ 132,019 $ 2,184
Dec 16, 5 AM $ 22.05
+0.09%
$ 132,377 $ 2,174
Dec 16, 2 AM $ 22.06
-0.36%
$ 132,377 $ 2,435
Dec 16, 12 AM $ 22.14
+0.00%
$ -- $ 2,372
Dec 15, 9 PM $ 22
-0.54%
$ 132,019 $ 2,285
Dec 15, 8 PM $ 22.09
-1.60%
$ 132,556 $ 2,216
Dec 15, 7 PM $ 22.48
+0.85%
$ 134,884 $ 2,113
Dec 15, 6 PM $ 22.27
-0.04%
$ 133,631 $ 1,992
Dec 15, 5 PM $ 22.41
+1.76%
$ 134,466 $ 1,625
Dec 15, 4 PM $ 22.72
+4.15%
$ 136,316 $ 1,482
Dec 15, 3 PM $ 21.59
+0.37%
$ 129,632 $ 1,441
Dec 15, 2 PM $ 21.26
-0.60%
$ 127,543 $ 1,261
Dec 15, 1 PM $ 21.3
+0.00%
$ 127,782 $ 1,146