Gamestop xStock Historical Data

GMEX Page 7
Download
Date Close Price change Market cap Trading volume
May 4, 6 AM $ 29.8
+0.51%
$ 178,787 $ 281
May 4, 4 AM $ 32.26
+0.10%
$ 193,570 $ 268
May 4, 3 AM $ 32.21
-7.84%
$ 193,249 $ 256
May 4, 2 AM $ 35.02
-1.89%
$ 210,150 $ 256
May 4, 12 AM $ 43.89
+12.15%
$ 263,355 $ 96
May 3, 6 PM $ 39.72
-2.50%
$ 238,302 $ 44
May 3, 5 PM $ 41.87
+0.00%
$ 251,200 $ 39
May 3, 3 PM $ 39.85
+2.27%
$ 239,107 $ 22
May 3, 12 PM $ 40.06
+0.00%
$ 240,381 $ 253
May 3, 3 AM $ 39.8
-2.15%
$ 238,801 $ 259
May 2, 8 PM $ 39.85
-0.50%
$ 239,075 $ 443
May 2, 1 PM $ 40.6
+14.24%
$ 243,630 $ 436
May 2, 12 PM $ 35.32
+9.22%
$ 211,915 $ 224
May 2, 11 AM $ 32.34
+0.13%
$ 194,026 $ 194
May 2, 5 AM $ 38
+0.03%
$ 227,985 $ 190
May 2, 4 AM $ 37.99
+0.00%
$ 227,950 $ 190
May 2, 3 AM $ 40.42
+0.00%
$ 242,502 $ 208
May 2, 12 AM $ 42.14
+8.73%
$ 252,859 $ 1,051
May 1, 5 PM $ 25.08
+0.00%
$ 150,461 $ 531
May 1, 3 PM $ 25
+0.00%
$ 149,984 $ 960
May 1, 2 PM $ 25
+0.00%
$ 149,984 $ 884
May 1, 10 AM $ 25
+0.00%
$ 149,984 $ 965
May 1, 9 AM $ 24.95
+0.00%
$ 149,685 $ 965
Apr 30, 11 PM $ 24.63
+0.00%
$ 147,775 $ 663
Apr 30, 4 PM $ 24.56
+0.00%
$ 147,358 $ 716
Apr 30, 11 AM $ 24.39
+0.00%
$ 146,343 $ 163
Apr 30, 9 AM $ 24.39
+0.00%
$ 146,343 $ 163
Apr 30, 5 AM $ 24.39
+0.00%
$ 146,343 $ 178
Apr 29, 6 PM $ 24.19
+0.00%
$ 145,149 $ 91
Apr 29, 4 PM $ 24.14
+0.00%
$ 144,851 $ 38
Apr 29, 9 AM $ 25.07
+0.00%
$ 150,401 $ 37
Apr 29, 8 AM $ 25.07
+0.00%
$ 150,401 $ 37
Apr 29, 6 AM $ 25.26
+0.00%
$ 151,535 $ 84
Apr 28, 5 PM $ 25.26
+0.00%
$ 151,535 $ 262
Apr 28, 2 PM $ 25.26
+0.00%
$ 151,535 $ 1,275
Apr 28, 1 PM $ 25.26
+0.00%
$ 151,535 $ 1,275
Apr 28, 12 PM $ 25.24
+0.00%
$ 151,416 $ 1,275
Apr 28, 11 AM $ 25.24
-0.63%
$ 151,416 $ 1,271
Apr 28, 9 AM $ 25.4
+0.00%
$ 152,371 $ 1,259
Apr 28, 8 AM $ 25.49
+0.00%
$ 152,968 $ 1,217
Apr 28, 6 AM $ 25.35
+0.00%
$ 152,073 $ 1,217
Apr 27, 5 PM $ 25.47
+0.00%
$ 152,849 $ 1,276
Apr 27, 4 AM $ 26.9
+0.00%
$ 161,383 $ 258
Apr 24, 9 PM $ 24.99
+0.00%
$ 149,924 $ 680
Apr 24, 8 PM $ 24.99
+0.00%
$ 149,924 $ 680
Apr 24, 11 AM $ 25.26
+0.00%
$ 151,535 $ 673
Apr 24, 10 AM $ 25.26
+0.00%
$ 151,535 $ 673
Apr 24, 9 AM $ 25.26
+0.00%
$ 151,535 $ 700
Apr 24, 8 AM $ 25.26
-0.12%
$ 151,535 $ 700
Apr 24, 4 AM $ 25.29
+0.32%
$ 151,715 $ 673