Gamestop xStock Historical Data

GMEX Page 3
Download
Date Close Price change Market cap Trading volume
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
Nov 28, 2025 $ 22.66
+0.49%
$ 135,958 $ 55,513
Nov 26, 2025 $ 21.66
+0.14%
$ 129,930 $ 17,882
Nov 25, 2025 $ 20.96
+4.83%
$ 129,751 $ 3,925
Nov 24, 2025 $ 20.3
-0.05%
$ 126,170 $ 59
Nov 21, 2025 $ 20.76
+3.32%
$ 124,559 $ 482
Nov 20, 2025 $ 20.09
-0.25%
$ 120,560 $ 2,034
Nov 19, 2025 $ 20.3
-1.31%
$ 121,813 $ 34,643
Nov 18, 2025 $ 20.55
+1.03%
$ 123,305 $ 86,740
Nov 17, 2025 $ 20.42
-1.63%
$ 122,529 $ 6,562
Nov 14, 2025 $ 20.53
-2.46%
$ 123,186 $ 967
Nov 13, 2025 $ 21.58
-1.45%
$ 129,453 $ 7,105
Nov 12, 2025 $ 21.58
+0.00%
$ -- $ 12,018
Nov 11, 2025 $ 21.68
+0.83%
$ 130,109 $ 19,453
Nov 10, 2025 $ 21.76
+0.18%
$ 130,587 $ 12,738
Nov 7, 2025 $ 21.73
+3.21%
$ 130,408 $ 39,373
Nov 6, 2025 $ 21.85
-2.49%
$ 131,124 $ 2,764
Nov 5, 2025 $ 22.41
+2.64%
$ 134,466 $ 20,199
Nov 4, 2025 $ 21.83
+0.14%
$ 131,004 $ 75,609
Nov 3, 2025 $ 22.37
-1.36%
$ 134,227 $ 33,041
Oct 31, 2025 $ 22.31
-2.44%
$ 133,869 $ 26,568
Oct 30, 2025 $ 22.89
-1.92%
$ 137,211 $ 21,134
Oct 29, 2025 $ 23.43
+0.94%
$ 140,554 $ 28,183
Oct 28, 2025 $ 23.47
-0.97%
$ 140,733 $ 34,615
Oct 27, 2025 $ 23.75
+0.67%
$ 142,523 $ 169,868
Oct 24, 2025 $ 23.2
-1.40%
$ 139,181 $ 25,130
Oct 23, 2025 $ 22.8
+1.96%
$ -- $ 3,672
Oct 22, 2025 $ 22.36
-3.02%
$ 134,168 $ 156
Oct 21, 2025 $ 23.39
-0.25%
$ 140,315 $ 7,692
Oct 20, 2025 $ 23.45
+0.90%
$ 140,673 $ 445
Oct 17, 2025 $ 23.05
+0.13%
$ 138,286 $ 19,207
Oct 16, 2025 $ 22.87
-1.71%
$ 137,211 $ 8,537
Oct 15, 2025 $ 23.27
-0.93%
$ 139,599 $ 189
Oct 14, 2025 $ 23.62
-0.25%
$ 141,747 $ 61,591
Oct 13, 2025 $ 23.64
+0.81%
$ -- $ 7,324
Oct 10, 2025 $ 24.08
-0.53%
$ -- $ 9,973
Oct 9, 2025 $ 24.18
-0.16%
$ 145,090 $ 11,455
Oct 8, 2025 $ 24.96
+2.46%
$ -- $ 713