GameStop Tokenized Stock (Robinhood Tokenized Stock) Historical Data

GME Page 4
Download
Date Close Price change Market cap Trading volume
Jul 25, 5 AM $ 21.19
-0.36%
$ 84,158 $ 16.5 million
Jul 25, 4 AM $ 21.27
+0.22%
$ 84,482 $ 16.63 million
Jul 25, 3 AM $ 21.23
-0.02%
$ 84,294 $ 17.03 million
Jul 25, 2 AM $ 21.23
-0.32%
$ 84,304 $ 17.2 million
Jul 25, 1 AM $ 21.3
+0.05%
$ 84,586 $ 16.94 million
Jul 25, 12 AM $ 21.29
-0.90%
$ 84,541 $ 16.7 million
Jul 24, 11 PM $ 21.48
-0.83%
$ 85,293 $ 16.5 million
Jul 24, 10 PM $ 21.66
+2.22%
$ 86,001 $ 15.31 million
Jul 24, 9 PM $ 21.19
-0.92%
$ 84,131 $ 14.16 million
Jul 24, 8 PM $ 21.39
+0.66%
$ 84,931 $ 14.4 million
Jul 24, 7 PM $ 21.25
-0.37%
$ 84,364 $ 14.29 million
Jul 24, 6 PM $ 21.32
-0.62%
$ 84,676 $ 13.81 million
Jul 24, 5 PM $ 21.46
+0.51%
$ 85,210 $ 13.86 million
Jul 24, 4 PM $ 21.35
-0.13%
$ 84,767 $ 15.25 million
Jul 24, 3 PM $ 21.37
+0.06%
$ 84,876 $ 15.09 million
Jul 24, 2 PM $ 21.36
-0.47%
$ 84,825 $ 13.2 million
Jul 24, 1 PM $ 21.46
+0.22%
$ 85,221 $ 9.76 million
Jul 24, 12 PM $ 21.41
+0.67%
$ 85,026 $ 10.48 million
Jul 24, 11 AM $ 21.27
-0.19%
$ 84,465 $ 10.45 million
Jul 24, 10 AM $ 21.3
+0.02%
$ 84,593 $ 11.41 million
Jul 24, 9 AM $ 21.3
-0.18%
$ 84,575 $ 12.88 million
Jul 24, 8 AM $ 21.34
+0.14%
$ 84,726 $ 14.47 million
Jul 24, 7 AM $ 21.3
-0.02%
$ 84,564 $ 15.4 million
Jul 24, 6 AM $ 21.32
+0.14%
$ 84,663 $ 17.08 million
Jul 24, 5 AM $ 21.29
-0.18%
$ 84,543 $ 20.51 million
Jul 24, 4 AM $ 21.33
+0.20%
$ 84,697 $ 23.86 million
Jul 24, 3 AM $ 21.29
+0.15%
$ 84,529 $ 24.81 million
Jul 24, 2 AM $ 21.26
+0.38%
$ 84,404 $ 25.47 million
Jul 24, 1 AM $ 21.18
-0.62%
$ 84,087 $ 28.9 million
Jul 24, 12 AM $ 21.31
+1.13%
$ 84,608 $ 30.87 million
Jul 23, 11 PM $ 21.07
-0.60%
$ 83,663 $ 30.86 million
Jul 23, 10 PM $ 21.2
-0.06%
$ 84,166 $ 30.71 million
Jul 23, 9 PM $ 21.21
-0.03%
$ 84,215 $ 32.73 million
Jul 23, 8 PM $ 21.21
+0.22%
$ 84,237 $ 35.06 million
Jul 23, 7 PM $ 21.17
-0.93%
$ 84,053 $ 34.68 million
Jul 23, 6 PM $ 21.36
-2.16%
$ 84,840 $ 34.21 million
Jul 23, 5 PM $ 21.84
-1.58%
$ 86,711 $ 33.29 million
Jul 23, 4 PM $ 22.19
-1.74%
$ 88,135 $ 31.45 million
Jul 23, 3 PM $ 22.59
+0.53%
$ 89,687 $ 30.61 million
Jul 23, 2 PM $ 22.47
-0.04%
$ 89,214 $ 30.26 million
Jul 23, 1 PM $ 22.46
+0.40%
$ 89,206 $ 29.43 million
Jul 23, 12 PM $ 22.38
-4.27%
$ 88,853 $ 28.28 million
Jul 23, 11 AM $ 23.37
-7.33%
$ 92,813 $ 27.39 million
Jul 23, 10 AM $ 25.17
-12.91%
$ 99,945 $ 26.72 million
Jul 23, 9 AM $ 28.9
-8.31%
$ 114,758 $ 24.72 million
Jul 23, 8 AM $ 31.24
-42.52%
$ 124,044 $ 23.52 million
Jul 23, 7 AM $ 54.32
-42.08%
$ 215,716 $ 22.51 million
Jul 23, 6 AM $ 94.11
+27.67%
$ 373,714 $ 20.87 million
Jul 23, 5 AM $ 74.57
-26.65%
$ 296,127 $ 17.26 million
Jul 23, 4 AM $ 101.13
-58.56%
$ 401,596 $ 13.63 million