Gamestop xStock Historical Data

GMEX Page 3
Download
Date Close Price change Market cap Trading volume
Feb 10, 2026 $ 24.93
+1.50%
$ -- $ 374
Feb 9, 2026 $ 24.34
-5.99%
$ 146,045 $ 800
Feb 7, 2026 $ 25.89
+0.00%
$ -- $ 2,200
Feb 6, 2026 $ 25.89
+6.07%
$ 155,355 $ 2,200
Feb 5, 2026 $ 24.69
-1.27%
$ 148,134 $ 2,352
Feb 4, 2026 $ 25.01
+2.40%
$ 150,043 $ 118
Feb 3, 2026 $ 24.42
-5.54%
$ 146,522 $ 1,145
Feb 2, 2026 $ 26.6
+11.23%
$ 159,593 $ 1,544
Jan 30, 2026 $ 23.91
+7.08%
$ 143,478 $ 893
Jan 29, 2026 $ 23.59
-0.67%
$ -- $ 740
Jan 28, 2026 $ 23.75
-2.13%
$ 142,523 $ 604
Jan 27, 2026 $ 24.09
-2.65%
$ 144,553 $ 4,685
Jan 26, 2026 $ 24.09
+3.55%
$ 144,553 $ 54,508
Jan 23, 2026 $ 22.3
-2.61%
$ -- $ 994
Jan 22, 2026 $ 23.34
+5.44%
$ 140,017 $ 36,573
Jan 21, 2026 $ 22.13
+1.23%
$ 132,795 $ 2,520
Jan 20, 2026 $ 21.8
+2.72%
$ 130,825 $ 2,837
Jan 16, 2026 $ 21.23
-0.14%
$ -- $ 552
Jan 15, 2026 $ 21
+0.43%
$ -- $ 195
Jan 14, 2026 $ 21.05
+0.47%
$ 126,289 $ 115
Jan 13, 2026 $ 20.93
-0.43%
$ 125,573 $ 279
Jan 12, 2026 $ 21.02
-1.77%
$ 126,110 $ 645
Jan 9, 2026 $ 21.25
-0.51%
$ -- $ 102
Jan 8, 2026 $ 21.4
+0.42%
$ 128,378 $ 266
Jan 7, 2026 $ 21.31
+3.23%
$ 127,841 $ 986
Jan 6, 2026 $ 20.67
-0.14%
$ 124,021 $ 314
Jan 5, 2026 $ 20.7
-0.72%
$ 124,201 $ 287
Jan 2, 2026 $ 20.78
+2.81%
$ 124,678 $ 343
Dec 31, 2025 $ 20.53
+0.24%
$ -- $ 511
Dec 30, 2025 $ 20.54
-0.34%
$ 123,246 $ 415
Dec 29, 2025 $ 20.7
-1.84%
$ 124,201 $ 365
Dec 26, 2025 $ 21.14
-1.85%
$ -- $ 432
Dec 24, 2025 $ 21.54
+0.51%
$ 129,214 $ 262
Dec 23, 2025 $ 21.43
-1.46%
$ 128,557 $ 400
Dec 22, 2025 $ 22.05
-1.86%
$ 132,317 $ 593
Dec 19, 2025 $ 22.39
-0.57%
$ 134,824 $ 1,093
Dec 18, 2025 $ 22.8
-0.48%
$ 136,794 $ 3,604
Dec 17, 2025 $ 22.94
+3.04%
$ 137,450 $ 1,439
Dec 16, 2025 $ 22.23
+0.40%
$ 133,392 $ 5,664
Dec 15, 2025 $ 22
+1.61%
$ 132,019 $ 2,285
Dec 12, 2025 $ 21.92
+1.52%
$ -- $ 898
Dec 11, 2025 $ 21.74
-1.18%
$ 130,467 $ 730
Dec 10, 2025 $ 21.97
+0.18%
$ 131,840 $ 44,505
Dec 9, 2025 $ 21.93
-6.69%
$ 131,601 $ 43,586
Dec 8, 2025 $ 23.43
+1.68%
$ 140,554 $ 2,947
Dec 5, 2025 $ 23.05
-3.58%
$ 138,286 $ 2,568
Dec 4, 2025 $ 23.9
+2.78%
$ 143,419 $ 3,539
Dec 3, 2025 $ 23.15
+0.52%
$ 138,883 $ 1,392
Dec 2, 2025 $ 23.02
+0.61%
$ 138,107 $ 3,200
Dec 1, 2025 $ 23.41
+4.72%
$ 140,434 $ 3,955