Gamestop xStock Historical Data

GMEX Page 22
Download
Date Close Price change Market cap Trading volume
Feb 2, 11 PM $ 26.6
+0.00%
$ 159,593 $ 1,544
Feb 2, 9 PM $ 25.78
+0.00%
$ 154,699 $ 1,532
Feb 2, 7 PM $ 25.85
+0.58%
$ 155,116 $ 1,429
Feb 2, 6 PM $ 25.63
+0.90%
$ 153,803 $ 1,331
Feb 2, 5 PM $ 25.21
+0.00%
$ 151,237 $ 1,124
Feb 2, 4 PM $ 25.44
+0.00%
$ 152,669 $ 1,033
Feb 2, 3 PM $ 25.44
+4.49%
$ 152,669 $ 1,016
Feb 2, 2 PM $ 24.35
+0.00%
$ 146,104 $ 902
Feb 2, 1 PM $ 24.65
+0.00%
$ 147,895 $ 516
Feb 2, 11 AM $ 24.34
-0.12%
$ 146,045 $ 461
Feb 2, 10 AM $ 24.37
-0.53%
$ 146,224 $ 383
Feb 2, 9 AM $ 24.57
+1.56%
$ 147,417 $ 307
Feb 2, 8 AM $ 24.19
+0.00%
$ 145,149 $ 149
Feb 2, 5 AM $ 24.19
+0.00%
$ 145,149 $ 149
Feb 2, 4 AM $ 24.19
-1.02%
$ 145,149 $ 149
Feb 2, 3 AM $ 23.91
+0.00%
$ 143,478 $ 20
Feb 2, 1 AM $ 23.91
+0.00%
$ 143,478 $ 14
Jan 30, 9 PM $ 23.91
+0.59%
$ 143,478 $ 893
Jan 30, 7 PM $ 23.59
+0.00%
$ 141,568 $ 767
Jan 30, 6 PM $ 23.53
-0.67%
$ 141,151 $ 767
Jan 30, 5 PM $ 23.68
+0.00%
$ 142,105 $ 646
Jan 30, 3 PM $ 23.49
-1.54%
$ 140,912 $ 666
Jan 30, 2 PM $ 23.74
+1.96%
$ 142,464 $ 505
Jan 30, 1 PM $ 23.29
-2.25%
$ 139,718 $ 366
Jan 30, 12 PM $ 23.82
+0.00%
$ 142,941 $ 230
Jan 30, 7 AM $ 23.64
+0.00%
$ 141,867 $ 164
Jan 30, 6 AM $ 23.64
+0.00%
$ 141,867 $ 164
Jan 30, 5 AM $ 23.64
+0.00%
$ 141,867 $ 762
Jan 30, 4 AM $ 23.64
+3.48%
$ 141,867 $ 762
Jan 30, 3 AM $ 22.85
+0.00%
$ 137,092 $ 712
Jan 30, 12 AM $ 22.33
+0.00%
$ 133,989 $ 789
Jan 29, 2 PM $ 23.59
+0.00%
$ 141,568 $ 740
Jan 29, 6 AM $ 23.61
+0.00%
$ -- $ 1,215
Jan 29, 5 AM $ 23.61
+0.00%
$ 141,688 $ 618
Jan 29, 4 AM $ 23.61
+0.00%
$ 141,688 $ 618
Jan 29, 3 AM $ 23.52
+0.00%
$ 141,091 $ 618
Jan 29, 2 AM $ 23.52
+0.00%
$ 141,091 $ 604
Jan 29, 12 AM $ 23.75
+0.00%
$ 142,523 $ 604
Jan 28, 11 PM $ 23.75
+0.00%
$ 142,523 $ 604
Jan 28, 10 PM $ 23.75
+0.00%
$ 142,523 $ 604
Jan 28, 4 PM $ 24
+0.00%
$ 144,015 $ 3,739
Jan 28, 3 PM $ 23.99
+0.00%
$ 143,956 $ 3,739
Jan 28, 12 PM $ 24.03
+0.00%
$ 144,194 $ 4,128
Jan 28, 11 AM $ 24.03
+0.00%
$ 144,194 $ 3,698
Jan 28, 10 AM $ 24.03
+0.00%
$ 144,194 $ 3,757
Jan 28, 9 AM $ 24.03
-0.78%
$ 144,194 $ 3,786
Jan 28, 8 AM $ 24.24
+0.00%
$ 145,448 $ 3,828
Jan 28, 7 AM $ 24.18
+0.00%
$ 145,090 $ 3,818
Jan 28, 6 AM $ 24.18
+0.00%
$ 145,090 $ 3,744
Jan 28, 4 AM $ 24.21
+0.00%
$ 145,269 $ 4,585