Gamestop xStock Historical Data

GMEX Page 6
Download
Date Close Price change Market cap Trading volume
Mar 20, 11 AM $ 29.01
+0.00%
$ 174,067 $ 129
Mar 20, 8 AM $ 29.11
-0.07%
$ 174,683 $ 131
Mar 19, 9 PM $ 42.9
+13.78%
$ 257,428 $ 25
Mar 19, 5 PM $ 28.73
+0.00%
$ 172,371 $ 17
Mar 19, 8 AM $ 29.02
+0.00%
$ 174,136 $ 110
Mar 19, 6 AM $ 23.3
+0.00%
$ 139,778 $ 137
Mar 19, 4 AM $ 23.3
+0.00%
$ 139,778 $ 153
Mar 19, 3 AM $ 23.3
+0.00%
$ 139,778 $ 147
Mar 19, 2 AM $ 24.75
+0.00%
$ 148,485 $ 10
Mar 19, 1 AM $ 24.63
+1.37%
$ 147,772 $ 148
Mar 18, 9 PM $ 24.03
+3.15%
$ 144,182 $ 205
Mar 18, 8 PM $ 23.36
-1.10%
$ 140,136 $ 216
Mar 18, 7 PM $ 22.6
+0.00%
$ 135,612 $ 187
Mar 18, 12 PM $ 27.73
-1.86%
$ 166,381 $ 75
Mar 18, 9 AM $ 28.94
-3.36%
$ 173,621 $ 95
Mar 18, 8 AM $ 29.99
-0.10%
$ 179,911 $ 93
Mar 18, 7 AM $ 29.84
-0.01%
$ 179,060 $ 94
Mar 18, 6 AM $ 29.84
-0.28%
$ 179,016 $ 94
Mar 18, 5 AM $ 29.91
+0.08%
$ 179,442 $ 95
Mar 18, 4 AM $ 29.85
-0.29%
$ 179,116 $ 95
Mar 18, 3 AM $ 29.86
+0.04%
$ -- $ 124
Mar 17, 10 PM $ 37.52
+31.72%
$ 225,101 $ 266
Mar 17, 8 PM $ 31.37
+0.00%
$ 188,194 $ 503
Mar 17, 4 PM $ 35.82
+1.05%
$ 214,899 $ 478
Mar 17, 9 AM $ 47.5
+30.04%
$ 285,000 $ 304
Mar 17, 8 AM $ 36.49
+6.36%
$ 218,927 $ 363
Mar 17, 7 AM $ 34.36
-0.02%
$ 206,138 $ 383
Mar 17, 5 AM $ 34.05
-0.19%
$ 204,309 $ 380
Mar 17, 4 AM $ 34.4
+0.00%
$ 206,377 $ 341
Mar 17, 2 AM $ 30.69
+2.76%
$ 184,164 $ 413
Mar 17, 1 AM $ 29.78
-3.10%
$ 178,658 $ 413
Mar 17, 12 AM $ 30.82
-18.49%
$ 184,948 $ 435
Mar 16, 11 PM $ 45.3
+86.26%
$ 271,795 $ 339
Mar 16, 3 PM $ 34.91
-0.16%
$ 209,435 $ 14
Mar 16, 12 PM $ 35.36
+0.00%
$ 212,166 $ 14
Mar 16, 11 AM $ 35.37
+0.18%
$ 212,240 $ 14
Mar 16, 9 AM $ 27.81
-1.55%
$ 166,839 $ 2
Mar 16, 5 AM $ 25.51
+7.75%
$ 153,048 $ 80
Mar 16, 3 AM $ 23.67
+0.00%
$ 142,046 $ 23
Mar 13, 4 PM $ 24.46
+0.00%
$ 146,761 $ 46
Mar 13, 8 AM $ 26.53
+0.48%
$ 159,200 $ 6
Mar 13, 3 AM $ 26.74
+0.00%
$ 160,452 $ 4
Mar 13, 1 AM $ 26.58
-0.64%
$ 159,455 $ 13
Mar 13, 12 AM $ 26.47
+0.19%
$ 158,820 $ 7
Mar 12, 11 PM $ 25.42
+0.00%
$ 152,541 $ 85
Mar 12, 5 PM $ 24.41
+0.00%
$ 146,462 $ 103
Mar 12, 1 PM $ 24.41
+0.00%
$ 146,462 $ 213
Mar 12, 8 AM $ 24.1
+0.00%
$ 144,612 $ 239
Mar 12, 7 AM $ 24.31
+0.00%
$ 145,866 $ 216
Mar 12, 6 AM $ 24.31
+0.00%
$ 145,866 $ 209