GameStop Tokenized Stock (Robinhood Tokenized Stock) Historical Data

GME
Download
Date Close Price change Market cap Trading volume
Today, at 8 AM $ 22.03
+0.01%
$ 87,484 $ 1.92 million
Today, at 7 AM $ 21.99
-0.32%
$ 87,335 $ 1.98 million
Today, at 6 AM $ 22.06
+0.27%
$ 87,614 $ 2.14 million
Today, at 5 AM $ 22
+0.00%
$ 87,347 $ 2.18 million
Today, at 4 AM $ 22
+0.08%
$ 87,349 $ 2.13 million
Today, at 3 AM $ 22
+0.00%
$ 87,346 $ 2.09 million
Today, at 2 AM $ 22
-0.08%
$ 87,381 $ 2.06 million
Today, at 1 AM $ 22.03
+0.24%
$ 87,470 $ 1.93 million
Today, at 12 AM $ 21.99
+0.33%
$ 87,303 $ 1.8 million
Yesterday, at 11 PM $ 21.92
-0.17%
$ 87,040 $ 1.81 million
Yesterday, at 10 PM $ 21.96
+0.04%
$ 87,203 $ 1.82 million
Yesterday, at 9 PM $ 21.95
-0.06%
$ 87,145 $ 1.85 million
Yesterday, at 8 PM $ 21.97
-0.14%
$ 87,253 $ 2.04 million
Yesterday, at 7 PM $ 22
+0.42%
$ 87,374 $ 2 million
Yesterday, at 6 PM $ 21.9
+0.13%
$ 86,975 $ 1.98 million
Yesterday, at 5 PM $ 21.88
-0.25%
$ 86,893 $ 2.01 million
Yesterday, at 4 PM $ 21.93
+0.11%
$ 87,095 $ 1.99 million
Yesterday, at 3 PM $ 21.91
+0.55%
$ 87,022 $ 1.96 million
Yesterday, at 2 PM $ 21.81
-0.60%
$ 86,614 $ 1.81 million
Yesterday, at 1 PM $ 21.94
-0.05%
$ 87,122 $ 1.97 million
Yesterday, at 12 PM $ 21.95
-0.24%
$ 87,167 $ 1.96 million
Yesterday, at 11 AM $ 22.01
+0.05%
$ 87,414 $ 1.98 million
Yesterday, at 10 AM $ 22.01
+0.54%
$ 87,414 $ 1.86 million
Yesterday, at 9 AM $ 21.89
-0.28%
$ 86,938 $ 1.77 million
Yesterday, at 8 AM $ 21.96
+0.04%
$ 87,184 $ 1.79 million
Yesterday, at 7 AM $ 21.95
+0.10%
$ 87,151 $ 1.67 million
Yesterday, at 6 AM $ 21.93
+0.23%
$ 87,089 $ 1.41 million
Yesterday, at 5 AM $ 21.86
-0.19%
$ 86,814 $ 1.4 million
Yesterday, at 4 AM $ 21.91
+0.03%
$ 86,996 $ 1.38 million
Yesterday, at 3 AM $ 21.88
-0.15%
$ 86,884 $ 1.37 million
Yesterday, at 2 AM $ 21.91
+0.03%
$ 87,009 $ 1.37 million
Yesterday, at 1 AM $ 21.89
+0.03%
$ 86,937 $ 1.38 million
Yesterday, at 12 AM $ 21.88
-0.15%
$ 86,902 $ 1.37 million
Jul 29, 11 PM $ 21.93
+0.06%
$ 87,077 $ 1.35 million
Jul 29, 10 PM $ 21.92
+0.08%
$ 87,059 $ 1.36 million
Jul 29, 9 PM $ 21.91
+0.08%
$ 86,990 $ 1.34 million
Jul 29, 8 PM $ 21.88
-0.41%
$ 86,893 $ 1.16 million
Jul 29, 7 PM $ 21.97
-0.30%
$ 87,259 $ 1.2 million
Jul 29, 6 PM $ 22.04
+0.54%
$ 87,534 $ 1.22 million
Jul 29, 5 PM $ 21.93
-0.08%
$ 87,083 $ 1.22 million
Jul 29, 4 PM $ 21.94
-0.22%
$ 87,138 $ 1.22 million
Jul 29, 3 PM $ 21.99
+0.25%
$ 87,333 $ 1.69 million
Jul 29, 2 PM $ 21.94
-0.56%
$ 87,114 $ 1.86 million
Jul 29, 1 PM $ 22.07
-0.64%
$ 87,657 $ 1.87 million
Jul 29, 12 PM $ 22.22
-0.34%
$ 88,217 $ 1.98 million
Jul 29, 11 AM $ 22.29
+0.31%
$ 88,504 $ 1.96 million
Jul 29, 10 AM $ 22.22
+0.14%
$ 88,234 $ 1.97 million
Jul 29, 9 AM $ 22.22
-0.23%
$ 88,225 $ 1.93 million
Jul 29, 8 AM $ 22.29
+0.06%
$ 88,499 $ 1.96 million
Jul 29, 7 AM $ 22.3
+0.74%
$ 88,536 $ 2 million
Download