GameStop Tokenized Stock (Robinhood Tokenized Stock) Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
Jul 27, 6 AM $ 21.24
+0.41%
$ 84,337 $ 2.24 million
Jul 27, 5 AM $ 21.15
-0.37%
$ 83,996 $ 2.35 million
Jul 27, 4 AM $ 21.23
+0.36%
$ 84,303 $ 2.39 million
Jul 27, 3 AM $ 21.16
-0.79%
$ 84,026 $ 2.48 million
Jul 27, 2 AM $ 21.32
+0.55%
$ 84,657 $ 2.51 million
Jul 27, 1 AM $ 21.2
+0.09%
$ 84,181 $ 2.67 million
Jul 27, 12 AM $ 21.13
+0.44%
$ 83,891 $ 2.75 million
Jul 26, 11 PM $ 21.01
-2.16%
$ 83,445 $ 2.61 million
Jul 26, 10 PM $ 21.36
+0.96%
$ 84,831 $ 2.59 million
Jul 26, 9 PM $ 21.09
-0.45%
$ 83,760 $ 2.57 million
Jul 26, 8 PM $ 21.23
+0.08%
$ 84,308 $ 2.58 million
Jul 26, 7 PM $ 21.21
-0.37%
$ 84,236 $ 2.52 million
Jul 26, 6 PM $ 21.29
+0.27%
$ 84,527 $ 2.58 million
Jul 26, 5 PM $ 21.23
-0.08%
$ 84,298 $ 2.62 million
Jul 26, 4 PM $ 21.24
-0.14%
$ 84,346 $ 2.7 million
Jul 26, 3 PM $ 21.27
-0.07%
$ 84,469 $ 2.68 million
Jul 26, 2 PM $ 21.3
-0.08%
$ 84,568 $ 2.75 million
Jul 26, 1 PM $ 21.32
+0.27%
$ 84,660 $ 2.99 million
Jul 26, 12 PM $ 21.26
-0.04%
$ 84,421 $ 3.44 million
Jul 26, 11 AM $ 21.27
+0.06%
$ 84,454 $ 3.42 million
Jul 26, 10 AM $ 21.26
+0.22%
$ 84,428 $ 3.57 million
Jul 26, 9 AM $ 21.22
-0.08%
$ 84,267 $ 3.58 million
Jul 26, 8 AM $ 21.24
-0.23%
$ 84,330 $ 3.65 million
Jul 26, 7 AM $ 21.29
+0.18%
$ 84,530 $ 3.77 million
Jul 26, 6 AM $ 21.25
-0.10%
$ 84,373 $ 3.88 million
Jul 26, 5 AM $ 21.28
+0.04%
$ 84,484 $ 3.78 million
Jul 26, 4 AM $ 21.27
+0.10%
$ 84,472 $ 3.81 million
Jul 26, 3 AM $ 21.23
-0.09%
$ 84,313 $ 3.82 million
Jul 26, 2 AM $ 21.25
+0.19%
$ 84,383 $ 4.06 million
Jul 26, 1 AM $ 21.21
+0.45%
$ 84,223 $ 4.2 million
Jul 26, 12 AM $ 21.12
-0.49%
$ 83,852 $ 4.44 million
Jul 25, 11 PM $ 21.21
-0.22%
$ 84,220 $ 4.97 million
Jul 25, 10 PM $ 21.25
-0.17%
$ 84,401 $ 6.54 million
Jul 25, 9 PM $ 21.29
+0.12%
$ 84,560 $ 7.67 million
Jul 25, 8 PM $ 21.27
+0.23%
$ 84,466 $ 8.2 million
Jul 25, 7 PM $ 21.23
-0.47%
$ 84,285 $ 8.46 million
Jul 25, 6 PM $ 21.32
-0.11%
$ 84,674 $ 9.33 million
Jul 25, 5 PM $ 21.35
+0.07%
$ 84,770 $ 9.93 million
Jul 25, 4 PM $ 21.33
+0.21%
$ 84,709 $ 10.1 million
Jul 25, 3 PM $ 21.29
-0.06%
$ 84,534 $ 10.3 million
Jul 25, 2 PM $ 21.3
+0.40%
$ 84,595 $ 12.89 million
Jul 25, 1 PM $ 21.22
-0.76%
$ 84,254 $ 16.64 million
Jul 25, 12 PM $ 21.38
+0.50%
$ 84,895 $ 16.41 million
Jul 25, 11 AM $ 21.27
-0.09%
$ 84,465 $ 16.46 million
Jul 25, 10 AM $ 21.29
+0.49%
$ 84,540 $ 16.42 million
Jul 25, 9 AM $ 21.19
+0.08%
$ 84,141 $ 16.48 million
Jul 25, 8 AM $ 21.18
-0.44%
$ 84,095 $ 16.49 million
Jul 25, 7 AM $ 21.27
+0.33%
$ 84,467 $ 16.46 million
Jul 25, 6 AM $ 21.21
+0.06%
$ 84,232 $ 16.45 million
Jul 25, 5 AM $ 21.19
-0.36%
$ 84,158 $ 16.5 million