Gamestop xStock Historical Data

GMEX Page 22
Download
Date Close Price change Market cap Trading volume
Dec 15, 12 PM $ 21.38
+0.09%
$ 128,259 $ 1,013
Dec 15, 11 AM $ 21.36
-0.69%
$ 128,140 $ 912
Dec 15, 10 AM $ 21.36
+0.00%
$ 128,140 $ 826
Dec 15, 9 AM $ 21.36
-0.92%
$ 128,140 $ 826
Dec 15, 8 AM $ 21.51
+0.32%
$ 129,035 $ 730
Dec 15, 7 AM $ 21.44
-0.09%
$ 128,617 $ 439
Dec 15, 5 AM $ 21.51
+0.00%
$ 129,035 $ 382
Dec 15, 4 AM $ 21.4
+0.00%
$ 128,378 $ 382
Dec 15, 3 AM $ 21.66
+0.00%
$ 129,930 $ 43
Dec 12, 10 AM $ 21.92
+0.00%
$ 131,542 $ 898
Dec 12, 9 AM $ 21.92
+0.00%
$ 131,542 $ 922
Dec 12, 7 AM $ 21.92
+0.00%
$ 131,542 $ 922
Dec 12, 6 AM $ 21.92
+0.00%
$ 131,542 $ 922
Dec 12, 5 AM $ 21.79
+0.00%
$ 130,766 $ 883
Dec 12, 4 AM $ 21.79
+0.00%
$ 130,766 $ 678
Dec 12, 3 AM $ 21.79
+0.00%
$ 130,766 $ 678
Dec 12, 1 AM $ 21.6
+0.00%
$ 129,572 $ 681
Dec 11, 9 PM $ 21.74
-0.55%
$ 130,467 $ 730
Dec 11, 8 PM $ 21.86
+0.00%
$ 131,184 $ 679
Dec 11, 6 PM $ 21.86
+0.00%
$ 131,184 $ 700
Dec 11, 5 PM $ 21.72
-0.27%
$ 130,348 $ 629
Dec 11, 3 PM $ 21.89
+0.00%
$ 131,363 $ 631
Dec 11, 11 AM $ 21.89
+0.00%
$ 131,363 $ 922
Dec 11, 10 AM $ 21.85
+0.64%
$ 131,124 $ 848
Dec 11, 9 AM $ 21.71
+0.00%
$ 130,288 $ 828
Dec 11, 8 AM $ 21.71
+0.00%
$ 130,288 $ 859
Dec 11, 7 AM $ 21.71
+0.00%
$ 130,288 $ 993
Dec 11, 6 AM $ 21.71
+0.00%
$ 130,288 $ 1,120
Dec 11, 5 AM $ 22.1
+0.00%
$ 132,616 $ 1,665
Dec 11, 4 AM $ 22.1
+0.00%
$ 132,616 $ 1,727
Dec 11, 2 AM $ 22
+0.00%
$ 132,019 $ 1,739
Dec 10, 5 PM $ 21.97
-0.81%
$ 131,840 $ 44,505
Dec 10, 4 PM $ 22.19
+2.76%
$ 133,153 $ 44,336
Dec 10, 2 PM $ 22.36
+1.95%
$ 134,168 $ 44,402
Dec 10, 1 PM $ 21.9
+0.36%
$ 131,422 $ 43,593
Dec 10, 12 PM $ 21.82
+0.69%
$ 130,945 $ 43,344
Dec 10, 11 AM $ 21.77
+0.00%
$ 130,646 $ 43,016
Dec 10, 10 AM $ 21.7
+0.00%
$ 130,229 $ 43,212
Dec 10, 9 AM $ 21.7
+0.00%
$ 130,229 $ 43,255
Dec 10, 8 AM $ 21.71
-0.23%
$ 130,288 $ 43,294
Dec 10, 7 AM $ 21.72
+0.28%
$ 130,348 $ 43,344
Dec 10, 6 AM $ 21.66
+0.09%
$ 129,990 $ 43,134
Dec 10, 5 AM $ 21.66
-0.46%
$ 129,930 $ 42,586
Dec 10, 4 AM $ 21.75
-0.82%
$ 130,527 $ 42,740
Dec 10, 12 AM $ 21.93
+0.00%
$ 131,601 $ 43,586
Dec 9, 11 PM $ 21.93
-3.20%
$ 131,601 $ 43,586
Dec 9, 10 PM $ 21.79
+0.00%
$ 130,766 $ 44,791
Dec 9, 9 PM $ 21.88
-6.90%
$ 131,303 $ 43,102
Dec 9, 8 PM $ 23.38
+0.00%
$ 140,255 $ 8,775
Dec 9, 6 PM $ 23.42
+0.47%
$ 140,494 $ 1,903