Gamestop xStock Historical Data

GMEX Page 22
Download
Date Close Price change Market cap Trading volume
Mar 23, 2 PM $ 24.05
+0.00%
$ 144,275 $ 303
Mar 23, 1 PM $ 24.05
+1.05%
$ 144,275 $ 303
Mar 23, 12 PM $ 23.67
+4.43%
$ 142,041 $ 314
Mar 23, 10 AM $ 24.61
+0.00%
$ 147,669 $ 225
Mar 23, 4 AM $ 37.93
+0.00%
$ 227,581 $ 95
Mar 23, 2 AM $ 38.13
-0.64%
$ 228,803 $ 64
Mar 23, 12 AM $ 32.66
-15.20%
$ 195,948 $ 69
Mar 22, 3 PM $ 36.42
+0.00%
$ 218,495 $ 30
Mar 22, 1 PM $ 38.77
-10.58%
$ 232,639 $ 18
Mar 22, 5 AM $ 36.62
+0.00%
$ 219,708 $ 32
Mar 22, 4 AM $ 36.63
+0.24%
$ 219,792 $ 32
Mar 21, 10 PM $ 32.83
-5.64%
$ 196,989 $ 49
Mar 21, 9 PM $ 35.01
+17.38%
$ 210,057 $ 55
Mar 21, 8 PM $ 30.38
+16.01%
$ 182,302 $ 41
Mar 21, 10 AM $ 29.76
-2.80%
$ 178,582 $ 52
Mar 21, 1 AM $ 36.2
+7.25%
$ 217,224 $ 35
Mar 20, 3 PM $ 28.36
+1.46%
$ 170,135 $ 55
Mar 20, 2 PM $ 27.94
-0.46%
$ 167,615 $ 55
Mar 20, 1 PM $ 28.02
+5.07%
$ 168,144 $ 55
Mar 20, 12 PM $ 26.73
+0.00%
$ 160,366 $ 58
Mar 20, 11 AM $ 29.01
+0.00%
$ 174,067 $ 129
Mar 20, 8 AM $ 29.11
-0.07%
$ 174,683 $ 131
Mar 19, 9 PM $ 42.9
+13.78%
$ 257,428 $ 25
Mar 19, 5 PM $ 28.73
+0.00%
$ 172,371 $ 17
Mar 19, 8 AM $ 29.02
+0.00%
$ 174,136 $ 110
Mar 19, 6 AM $ 23.3
+0.00%
$ 139,778 $ 137
Mar 19, 4 AM $ 23.3
+0.00%
$ 139,778 $ 153
Mar 19, 3 AM $ 23.3
+0.00%
$ 139,778 $ 147
Mar 19, 2 AM $ 24.75
+0.00%
$ 148,485 $ 10
Mar 19, 1 AM $ 24.63
+1.37%
$ 147,772 $ 148
Mar 18, 9 PM $ 24.03
+3.15%
$ 144,182 $ 205
Mar 18, 8 PM $ 23.36
-1.10%
$ 140,136 $ 216
Mar 18, 7 PM $ 22.6
+0.00%
$ 135,612 $ 187
Mar 18, 12 PM $ 27.73
-1.86%
$ 166,381 $ 75
Mar 18, 9 AM $ 28.94
-3.36%
$ 173,621 $ 95
Mar 18, 8 AM $ 29.99
-0.10%
$ 179,911 $ 93
Mar 18, 7 AM $ 29.84
-0.01%
$ 179,060 $ 94
Mar 18, 6 AM $ 29.84
-0.28%
$ 179,016 $ 94
Mar 18, 5 AM $ 29.91
+0.08%
$ 179,442 $ 95
Mar 18, 4 AM $ 29.85
-0.29%
$ 179,116 $ 95
Mar 18, 3 AM $ 29.86
+0.04%
$ -- $ 124
Mar 17, 10 PM $ 37.52
+31.72%
$ 225,101 $ 266
Mar 17, 8 PM $ 31.37
+0.00%
$ 188,194 $ 503
Mar 17, 4 PM $ 35.82
+1.05%
$ 214,899 $ 478
Mar 17, 9 AM $ 47.5
+30.04%
$ 285,000 $ 304
Mar 17, 8 AM $ 36.49
+6.36%
$ 218,927 $ 363
Mar 17, 7 AM $ 34.36
-0.02%
$ 206,138 $ 383
Mar 17, 5 AM $ 34.05
-0.19%
$ 204,309 $ 380
Mar 17, 4 AM $ 34.4
+0.00%
$ 206,377 $ 341
Mar 17, 2 AM $ 30.69
+2.76%
$ 184,164 $ 413