Gamestop xStock Historical Data

GMEX Page 28
Download
Date Close Price change Market cap Trading volume
Nov 11, 5 PM $ 21.63
+1.30%
$ 129,751 $ 10,860
Nov 11, 2 PM $ 21.47
+0.00%
$ 128,796 $ 10,577
Nov 11, 11 AM $ 22.02
+0.00%
$ 132,138 $ 11,212
Nov 11, 9 AM $ 21.48
+0.00%
$ 128,856 $ 11,224
Nov 11, 8 AM $ 21.48
+0.00%
$ 128,856 $ 10,917
Nov 11, 7 AM $ 21.56
+0.00%
$ 129,333 $ 8,822
Nov 11, 6 AM $ 21.56
+0.00%
$ 129,333 $ 8,994
Nov 11, 5 AM $ 21.56
+0.37%
$ 129,333 $ 8,976
Nov 11, 12 AM $ 21.51
+0.00%
$ 129,035 $ 13,037
Nov 10, 8 PM $ 21.76
-0.05%
$ 130,587 $ 12,738
Nov 10, 7 PM $ 21.56
+0.00%
$ 129,333 $ 10,611
Nov 10, 5 PM $ 21.45
+0.00%
$ 128,677 $ 4,411
Nov 10, 2 PM $ 21.95
+0.00%
$ 131,721 $ 4,386
Nov 10, 1 PM $ 21.77
-2.15%
$ 130,646 $ 4,386
Nov 10, 11 AM $ 21.34
-3.73%
$ 128,020 $ 4,193
Nov 10, 10 AM $ 22.16
+0.00%
$ 132,974 $ 4,132
Nov 10, 7 AM $ 22.16
+0.00%
$ 132,974 $ 4,132
Nov 10, 5 AM $ 22.16
+0.00%
$ 132,974 $ 3,966
Nov 10, 4 AM $ 21.72
+0.00%
$ 130,348 $ 3,966
Nov 7, 9 PM $ 21.73
+0.00%
$ 130,408 $ 39,373
Nov 7, 7 PM $ 21.58
+0.00%
$ 129,453 $ 39,987
Nov 7, 6 PM $ 21.59
+0.70%
$ 129,512 $ 40,003
Nov 7, 5 PM $ 21.44
+0.84%
$ 128,617 $ 39,681
Nov 7, 4 PM $ 21.26
-1.25%
$ 127,543 $ 18,532
Nov 7, 3 PM $ 21.47
+0.00%
$ 128,796 $ 6,464
Nov 7, 12 PM $ 21.45
+0.00%
$ 128,677 $ 6,597
Nov 7, 8 AM $ 21.06
+0.00%
$ 126,349 $ 6,602
Nov 7, 7 AM $ 21.06
-2.93%
$ 126,349 $ 6,574
Nov 7, 6 AM $ 21.06
+0.00%
$ 126,349 $ 6,761
Nov 6, 9 PM $ 21.85
+0.00%
$ 131,124 $ 2,764
Nov 6, 7 PM $ 21.88
+0.00%
$ 131,303 $ 2,666
Nov 6, 3 PM $ 21.96
-0.72%
$ 131,780 $ 2,629
Nov 6, 1 PM $ 22.4
+3.26%
$ 134,406 $ 19,716
Nov 6, 12 PM $ 21.69
-3.07%
$ 130,169 $ 19,619
Nov 6, 9 AM $ 21.68
-3.24%
$ 130,109 $ 19,492
Nov 6, 8 AM $ 22.41
+0.00%
$ 134,466 $ 20,123
Nov 6, 7 AM $ 22.41
+0.00%
$ 134,466 $ 20,139
Nov 6, 6 AM $ 22.41
+0.00%
$ 134,466 $ 20,139
Nov 6, 2 AM $ 22.41
+0.00%
$ 134,466 $ 20,175
Nov 5, 10 PM $ 22.41
+0.00%
$ 134,466 $ 20,199
Nov 5, 3 PM $ 21.97
-0.81%
$ 131,840 $ 54,714
Nov 5, 2 PM $ 22.15
+1.23%
$ 132,914 $ 51,521
Nov 5, 1 PM $ 21.89
-1.48%
$ 131,363 $ 52,380
Nov 5, 6 AM $ 22.18
+0.00%
$ 133,093 $ 76,591
Nov 5, 5 AM $ 22.18
+0.00%
$ 133,093 $ 76,720
Nov 5, 1 AM $ 21.83
+0.00%
$ 131,004 $ 75,013
Nov 5, 12 AM $ 21.83
+0.00%
$ 131,004 $ 75,609
Nov 4, 11 PM $ 21.83
+0.00%
$ 131,004 $ 75,609
Nov 4, 8 PM $ 21.8
-1.97%
$ 130,825 $ 77,203
Nov 4, 7 PM $ 22.21
+1.00%
$ 133,272 $ 78,424