Gamestop xStock Historical Data

GMEX Page 8
Download
Date Close Price change Market cap Trading volume
Apr 24, 3 AM $ 25.21
+0.00%
$ 151,237 $ 553
Apr 24, 2 AM $ 25.18
+0.00%
$ 151,058 $ 553
Apr 23, 9 AM $ 25.75
+0.00%
$ 154,520 $ 80
Apr 23, 8 AM $ 25.55
+0.00%
$ 153,326 $ 50
Apr 23, 7 AM $ 25.55
+0.00%
$ 153,326 $ 79
Apr 22, 8 PM $ 25.55
+0.00%
$ 153,326 $ 79
Apr 22, 4 PM $ 25.55
+0.00%
$ 153,326 $ 79
Apr 22, 3 PM $ 25.55
+0.00%
$ 153,326 $ 1,105
Apr 22, 2 PM $ 24.65
+0.00%
$ 147,895 $ 1,105
Apr 22, 1 PM $ 24.65
+0.00%
$ 147,895 $ 1,055
Apr 22, 11 AM $ 24.59
+0.00%
$ 147,537 $ 1,103
Apr 22, 10 AM $ 24.59
+0.00%
$ 147,537 $ 1,149
Apr 22, 7 AM $ 24.59
-1.32%
$ 147,537 $ 1,176
Apr 22, 6 AM $ 24.92
+0.00%
$ 149,506 $ 1,138
Apr 22, 4 AM $ 24.92
+0.00%
$ 149,506 $ 1,138
Apr 22, 3 AM $ 24.92
+0.00%
$ 149,506 $ 1,138
Apr 21, 11 AM $ 25.11
+0.00%
$ 150,640 $ 350
Apr 21, 10 AM $ 24.75
+0.00%
$ 148,492 $ 264
Apr 21, 9 AM $ 24.75
+0.00%
$ 148,492 $ 274
Apr 21, 7 AM $ 24.75
+0.00%
$ 148,492 $ 274
Apr 21, 6 AM $ 24.75
+0.00%
$ 148,492 $ 274
Apr 21, 1 AM $ 24.75
+0.00%
$ 148,492 $ 299
Apr 20, 2 PM $ 24.49
+0.00%
$ 146,940 $ 243
Apr 20, 1 PM $ 24.38
+0.37%
$ 146,283 $ 243
Apr 20, 12 PM $ 24.29
+0.16%
$ 145,746 $ 158
Apr 20, 10 AM $ 24.25
+0.21%
$ 145,507 $ 112
Apr 20, 9 AM $ 24.2
+0.00%
$ 145,209 $ 48
Apr 20, 8 AM $ 24.2
+0.00%
$ 145,209 $ 48
Apr 17, 1 AM $ 25.15
+0.00%
$ 150,879 $ 244
Apr 16, 11 AM $ 24.95
+0.00%
$ 149,685 $ 208
Apr 16, 4 AM $ 24.53
+0.00%
$ 147,179 $ 198
Apr 16, 2 AM $ 24.53
+0.00%
$ 147,179 $ 198
Apr 16, 1 AM $ 24.53
+0.00%
$ 147,179 $ 198
Apr 15, 5 PM $ 25.94
+1.83%
$ 155,610 $ 9
Apr 15, 4 PM $ 27.92
+0.92%
$ 167,490 $ 9
Apr 15, 3 PM $ 27.61
+0.00%
$ 165,674 $ 8
Apr 15, 2 PM $ 26.61
+1.92%
$ 159,682 $ 6
Apr 15, 7 AM $ 25.72
+0.02%
$ 154,314 $ 6
Apr 15, 6 AM $ 25.7
+0.00%
$ 154,220 $ 6
Apr 15, 5 AM $ 25.86
+0.05%
$ 155,182 $ 335
Apr 15, 3 AM $ 24.17
+0.00%
$ 145,034 $ 335
Apr 15, 2 AM $ 24.14
+0.00%
$ 144,851 $ 335
Apr 14, 7 PM $ 26.33
+0.00%
$ 157,992 $ 358
Apr 14, 8 AM $ 25.26
+0.00%
$ 151,544 $ 5
Apr 14, 7 AM $ 25.3
+0.00%
$ 151,817 $ 5
Apr 14, 4 AM $ 25.21
-0.13%
$ 151,234 $ 6
Apr 14, 3 AM $ 25.23
+0.08%
$ 151,384 $ 7
Apr 14, 1 AM $ 25.17
+0.51%
$ 151,013 $ 9
Apr 14, 12 AM $ 25.03
-7.90%
$ 150,192 $ 9
Apr 13, 11 PM $ 26.92
+3.53%
$ 161,542 $ 267