Gamestop xStock Historical Data

GMEX Page 5
Download
Date Close Price change Market cap Trading volume
May 11, 7 AM $ 24.11
+0.00%
$ 144,672 $ 97
May 11, 6 AM $ 25.27
+0.00%
$ 151,595 $ 47
May 11, 4 AM $ 25.27
+0.00%
$ 151,595 $ 18
May 11, 3 AM $ 25.27
+0.00%
$ 151,595 $ 18
May 10, 11 PM $ 26.04
+0.00%
$ -- $ 14
May 10, 10 PM $ 26.01
+2.64%
$ 156,090 $ 13
May 10, 9 PM $ 25.36
-0.85%
$ 152,158 $ 3
May 10, 6 PM $ 25.58
+0.00%
$ 153,505 $ 3
May 10, 5 PM $ 25.62
+1.28%
$ 153,725 $ 3
May 10, 11 AM $ 25.32
+0.00%
$ 151,913 $ 0
May 10, 10 AM $ 25.32
+0.01%
$ 151,935 $ 0
May 10, 8 AM $ 25.3
+0.00%
$ 151,814 $ 0
May 10, 7 AM $ 25.31
+0.41%
$ 151,876 $ 0
May 10, 6 AM $ 25.21
-0.21%
$ 151,275 $ 1
May 10, 5 AM $ 25.33
+0.24%
$ 151,954 $ 2
May 9, 12 PM $ 25.29
-0.38%
$ 151,711 $ 16
May 9, 11 AM $ 25.32
+0.35%
$ 151,941 $ 16
May 9, 10 AM $ 25.41
+0.78%
$ 152,444 $ 16
May 9, 8 AM $ 25.37
-0.36%
$ 152,222 $ 17
May 9, 7 AM $ 25.32
+0.39%
$ 151,904 $ 16
May 9, 6 AM $ 25.21
-1.03%
$ 151,290 $ 17
May 9, 5 AM $ 25.42
+0.19%
$ 152,508 $ 15
May 9, 3 AM $ 25.46
+0.04%
$ 152,760 $ 15
May 8, 7 PM $ 25.42
-1.55%
$ 152,501 $ 14
May 8, 6 PM $ 25.82
+2.24%
$ 154,901 $ 1,702
May 8, 5 PM $ 24.16
+0.00%
$ 144,986 $ 2,713
May 8, 4 PM $ 24.16
-0.16%
$ 144,987 $ 2,713
May 8, 3 PM $ 24.21
+0.87%
$ 145,231 $ 5,183
May 8, 2 PM $ 24
+0.00%
$ 143,982 $ 5,952
May 8, 1 PM $ 24
+0.04%
$ 143,978 $ 5,952
May 8, 12 PM $ 23.98
+0.00%
$ 143,896 $ 5,214
May 8, 11 AM $ 24.11
+0.00%
$ 144,636 $ 5,214
May 8, 10 AM $ 24.1
+0.00%
$ 144,612 $ 5,356
May 8, 9 AM $ 24.1
+0.00%
$ 144,612 $ 5,337
May 8, 8 AM $ 24.1
+0.00%
$ 144,612 $ 6,037
May 8, 7 AM $ 24.1
+0.00%
$ 144,612 $ 8,873
May 8, 5 AM $ 24.2
+0.00%
$ 145,209 $ 9,067
May 8, 4 AM $ 24.2
+0.00%
$ 145,209 $ 8,684
May 8, 3 AM $ 24.2
+0.00%
$ 145,209 $ 8,684
May 8, 12 AM $ 24.2
+0.00%
$ 145,209 $ 8,868
May 7, 9 PM $ 24.2
+0.00%
$ 145,209 $ 15,320
May 7, 8 PM $ 24.25
-3.67%
$ 145,492 $ 15,447
May 7, 7 PM $ 24.23
-0.01%
$ 145,393 $ 26,358
May 7, 6 PM $ 24.24
+1.09%
$ 145,418 $ 26,356
May 7, 5 PM $ 23.94
-0.88%
$ 143,656 $ 28,255
May 7, 4 PM $ 24.15
-1.11%
$ 144,928 $ 28,488
May 7, 3 PM $ 24.44
+0.04%
$ 146,638 $ 30,538
May 7, 2 PM $ 24.57
-1.44%
$ 147,417 $ 31,138
May 7, 1 PM $ 24.95
+0.00%
$ 149,729 $ 31,666
May 7, 12 PM $ 24.96
-0.37%
$ 149,741 $ 32,913