Gamestop xStock Historical Data

GMEX Page 25
Download
Date Close Price change Market cap Trading volume
Dec 2, 11 AM $ 22.92
+0.26%
$ 137,510 $ 1,514
Dec 2, 10 AM $ 22.77
+0.18%
$ 136,615 $ 1,469
Dec 2, 9 AM $ 22.73
+0.00%
$ 136,376 $ 1,487
Dec 2, 8 AM $ 22.73
-0.44%
$ 136,376 $ 1,389
Dec 2, 7 AM $ 22.83
+0.13%
$ 136,973 $ 1,355
Dec 2, 1 AM $ 22.88
+0.00%
$ 137,271 $ 3,898
Dec 2, 12 AM $ 22.88
+0.00%
$ 137,271 $ 3,898
Dec 1, 10 PM $ 23.41
+0.00%
$ 140,434 $ 3,955
Dec 1, 8 PM $ 22.76
+1.33%
$ 136,555 $ 3,703
Dec 1, 7 PM $ 22.67
+0.44%
$ 136,018 $ 3,510
Dec 1, 6 PM $ 22.88
+0.00%
$ 137,271 $ 3,184
Dec 1, 5 PM $ 22.94
+0.17%
$ 137,629 $ 3,172
Dec 1, 3 PM $ 22.67
+0.00%
$ 136,018 $ 3,099
Dec 1, 2 PM $ 22.28
+0.81%
$ 133,690 $ 3,038
Dec 1, 12 PM $ 21.93
-1.61%
$ 131,601 $ 2,852
Dec 1, 11 AM $ 22.42
+1.85%
$ 134,526 $ 2,831
Dec 1, 10 AM $ 22.01
-0.63%
$ 132,079 $ 2,734
Dec 1, 9 AM $ 22.48
+2.96%
$ 134,884 $ 2,586
Dec 1, 8 AM $ 21.77
+0.00%
$ 130,646 $ 2,513
Dec 1, 7 AM $ 22.31
+0.45%
$ 133,869 $ 2,484
Dec 1, 6 AM $ 22.21
+0.13%
$ 133,272 $ 310
Dec 1, 5 AM $ 21.98
-1.65%
$ 131,900 $ 270
Nov 28, 9 PM $ 22.66
+0.00%
$ 135,958 $ 55,513
Nov 28, 7 PM $ 22.69
+1.06%
$ 136,137 $ 55,513
Nov 28, 6 PM $ 22.46
-0.48%
$ 134,765 $ 54,975
Nov 28, 5 PM $ 22.53
-0.48%
$ 135,182 $ 54,930
Nov 28, 4 PM $ 22.57
+1.16%
$ 135,421 $ 54,750
Nov 28, 3 PM $ 22.31
-0.84%
$ 133,869 $ 53,822
Nov 28, 1 PM $ 22.23
-0.27%
$ 133,392 $ 53,527
Nov 28, 12 PM $ 22.29
-0.36%
$ 133,750 $ 53,647
Nov 28, 11 AM $ 22.59
+0.26%
$ 135,540 $ 54,178
Nov 28, 9 AM $ 22.24
+0.00%
$ 133,451 $ 53,327
Nov 28, 8 AM $ 22.55
+0.00%
$ 135,302 $ 54,061
Nov 28, 7 AM $ 22.55
+0.00%
$ 135,302 $ 54,061
Nov 26, 7 PM $ 21.66
+0.32%
$ 129,930 $ 17,882
Nov 26, 5 PM $ 21.44
+0.00%
$ 128,617 $ 3,518
Nov 26, 3 PM $ 21.22
+0.00%
$ 127,304 $ 3,626
Nov 26, 2 PM $ 21.16
+0.00%
$ 126,946 $ 3,638
Nov 26, 12 PM $ 21.16
+0.00%
$ 126,946 $ 3,792
Nov 26, 11 AM $ 21.18
+0.00%
$ 127,065 $ 3,792
Nov 26, 10 AM $ 21.18
+0.00%
$ 127,065 $ 3,749
Nov 26, 9 AM $ 21.18
+0.00%
$ 127,065 $ 3,749
Nov 26, 7 AM $ 21.11
+0.00%
$ 126,648 $ 3,795
Nov 26, 1 AM $ 21.11
+0.00%
$ 126,648 $ 3,757
Nov 26, 12 AM $ 21.63
+0.00%
$ 129,751 $ 3,803
Nov 25, 11 PM $ 21.63
+0.00%
$ 129,751 $ 3,839
Nov 25, 6 PM $ 20.96
-0.85%
$ 125,752 $ 3,925
Nov 25, 4 PM $ 20.67
+0.00%
$ 124,021 $ 704
Nov 25, 1 PM $ 19.96
-2.29%
$ 119,784 $ 508
Nov 25, 10 AM $ 20.45
+0.00%
$ 122,708 $ 306