Gamestop xStock Historical Data

GMEX Page 6
Download
Date Close Price change Market cap Trading volume
May 7, 11 AM $ 25
-3.91%
$ 149,997 $ 38,211
May 7, 9 AM $ 24.89
+0.00%
$ 149,327 $ 52,180
May 7, 8 AM $ 24.95
-0.71%
$ 149,678 $ 53,997
May 7, 7 AM $ 25.12
+0.59%
$ 150,742 $ 52,577
May 7, 6 AM $ 25.1
+0.68%
$ 150,581 $ 51,240
May 7, 5 AM $ 25.8
+0.39%
$ 154,788 $ 51,322
May 7, 4 AM $ 25.11
+0.00%
$ 150,636 $ 51,575
May 7, 3 AM $ 25.11
+0.00%
$ 150,641 $ 51,575
May 7, 2 AM $ 25.11
+0.04%
$ 150,641 $ 51,570
May 7, 1 AM $ 24.98
+0.00%
$ 149,864 $ 51,503
May 6, 11 PM $ 25.16
+0.29%
$ 150,953 $ 51,444
May 6, 10 PM $ 25.09
-7.06%
$ 150,542 $ 48,798
May 6, 8 PM $ 25.14
-0.12%
$ 150,819 $ 44,582
May 6, 7 PM $ 25.28
+0.59%
$ 151,655 $ 43,333
May 6, 6 PM $ 25.22
-0.47%
$ 151,297 $ 35,754
May 6, 5 PM $ 25.34
+1.27%
$ 152,013 $ 31,916
May 6, 4 PM $ 25.02
+0.64%
$ 150,103 $ 29,545
May 6, 3 PM $ 24.86
+0.04%
$ 149,148 $ 27,393
May 6, 2 PM $ 24.81
+2.68%
$ 148,850 $ 24,684
May 6, 1 PM $ 24.56
+0.69%
$ 147,358 $ 23,376
May 6, 12 PM $ 24.5
+0.49%
$ 147,000 $ 23,634
May 6, 11 AM $ 24.5
+0.61%
$ 147,000 $ 21,083
May 6, 10 AM $ 24.47
+0.29%
$ 146,820 $ 12,917
May 6, 9 AM $ 24.32
-0.37%
$ 145,925 $ 5,450
May 6, 5 AM $ 25.57
+0.00%
$ 153,437 $ 1,640
May 5, 9 PM $ 25.45
-0.19%
$ 152,710 $ 1,743
May 5, 8 PM $ 24.26
+0.00%
$ 145,551 $ 1,743
May 5, 7 PM $ 24.26
-4.08%
$ 145,547 $ 1,742
May 5, 6 PM $ 25.26
+0.00%
$ 151,575 $ 10
May 5, 3 PM $ 25.23
+8.42%
$ 151,404 $ 2,036
May 5, 2 PM $ 23.27
+0.80%
$ 139,622 $ 2,049
May 5, 1 PM $ 23.09
-2.57%
$ 138,512 $ 2,016
May 5, 12 PM $ 23.69
+0.00%
$ 142,165 $ 1,707
May 5, 11 AM $ 23.72
+0.00%
$ 142,344 $ 1,128
May 5, 10 AM $ 23.92
+0.00%
$ 143,538 $ 1,128
May 5, 9 AM $ 23.92
+0.21%
$ 143,538 $ 1,093
May 5, 7 AM $ 24.02
+0.00%
$ 144,135 $ 1,125
May 5, 6 AM $ 24.02
+0.04%
$ 144,135 $ 1,730
May 5, 4 AM $ 23.76
+0.00%
$ 142,583 $ 1,861
May 5, 3 AM $ 23.82
+0.00%
$ 142,941 $ 2,530
May 4, 11 PM $ 23.58
-0.04%
$ 141,509 $ 2,482
May 4, 10 PM $ 23.59
+0.00%
$ 141,568 $ 2,450
May 4, 9 PM $ 23.59
-1.21%
$ 141,568 $ 2,797
May 4, 8 PM $ 24.21
+0.00%
$ 145,269 $ 2,768
May 4, 7 PM $ 24.43
+0.00%
$ 146,582 $ 2,777
May 4, 6 PM $ 24.43
-1.01%
$ 146,582 $ 2,755
May 4, 5 PM $ 24.72
+0.00%
$ 148,294 $ 2,574
May 4, 4 PM $ 24.44
-1.43%
$ 146,667 $ 2,467
May 4, 3 PM $ 24.76
-0.30%
$ 148,575 $ 2,373
May 4, 7 AM $ 34.68
+16.44%
$ 208,064 $ 307