Gamestop xStock Historical Data

GMEX Page 23
Download
Date Close Price change Market cap Trading volume
Jan 28, 3 AM $ 24.21
+0.00%
$ 145,269 $ 4,737
Jan 28, 12 AM $ 24.27
+0.00%
$ 145,627 $ 4,695
Jan 27, 9 PM $ 24.09
+0.00%
$ 144,553 $ 4,685
Jan 27, 8 PM $ 24.1
-0.41%
$ 144,612 $ 4,568
Jan 27, 6 PM $ 24.19
+0.00%
$ 145,149 $ 2,626
Jan 27, 5 PM $ 23.99
-0.29%
$ 143,956 $ 2,640
Jan 27, 4 PM $ 23.49
+0.00%
$ 140,912 $ 2,580
Jan 27, 3 PM $ 23.49
+0.08%
$ 140,912 $ 54,811
Jan 27, 2 PM $ 24.28
+0.00%
$ 145,686 $ 54,702
Jan 27, 1 PM $ 24.16
-0.33%
$ 144,970 $ 56,560
Jan 27, 10 AM $ 24.46
+0.00%
$ 146,761 $ 56,634
Jan 27, 9 AM $ 24.44
+0.00%
$ 146,641 $ 56,782
Jan 27, 8 AM $ 24.53
-0.16%
$ 147,179 $ 56,706
Jan 27, 6 AM $ 24.72
+0.00%
$ 148,313 $ 57,025
Jan 27, 5 AM $ 24.71
-0.32%
$ 148,253 $ 57,356
Jan 27, 4 AM $ 24.79
+0.16%
$ 148,730 $ 56,630
Jan 26, 8 PM $ 24.09
-0.45%
$ 144,553 $ 54,508
Jan 26, 7 PM $ 24.08
-1.59%
$ 144,493 $ 54,665
Jan 26, 6 PM $ 24.48
+0.00%
$ 146,880 $ 55,075
Jan 26, 5 PM $ 24.77
+3.32%
$ 148,611 $ 56,066
Jan 26, 4 PM $ 23.88
+2.00%
$ 143,299 $ 53,728
Jan 26, 3 PM $ 23.42
+0.00%
$ 140,494 $ 308
Jan 26, 1 PM $ 23.28
+0.00%
$ -- $ 287
Jan 26, 10 AM $ 23.07
+0.00%
$ 138,405 $ 257
Jan 26, 9 AM $ 23.07
+0.00%
$ 138,405 $ 257
Jan 26, 8 AM $ 23.21
+0.13%
$ 139,241 $ 257
Jan 26, 7 AM $ 23.18
-0.51%
$ 139,062 $ 212
Jan 26, 4 AM $ 23.27
+0.00%
$ 139,599 $ 160
Jan 23, 4 PM $ 22.3
+0.00%
$ 133,810 $ 994
Jan 23, 3 PM $ 22.83
+0.00%
$ 136,973 $ 950
Jan 23, 2 PM $ 23.03
+0.00%
$ 138,166 $ 973
Jan 23, 12 PM $ 23.01
-0.43%
$ 138,047 $ 808
Jan 23, 10 AM $ 23.1
+0.00%
$ 138,584 $ 828
Jan 23, 9 AM $ 23.1
+0.39%
$ 138,584 $ 828
Jan 23, 8 AM $ 23.05
+0.04%
$ 138,286 $ 804
Jan 23, 7 AM $ 23.03
+0.17%
$ 138,166 $ 668
Jan 23, 6 AM $ 22.99
+0.00%
$ 137,928 $ 568
Jan 23, 5 AM $ 22.99
+0.00%
$ 137,928 $ 568
Jan 23, 4 AM $ 22.99
+0.39%
$ 137,928 $ 579
Jan 23, 3 AM $ 22.9
+0.00%
$ 137,391 $ 563
Jan 22, 8 PM $ 23.34
-0.38%
$ 140,017 $ 36,573
Jan 22, 5 PM $ 23.06
+0.22%
$ 138,345 $ 35,986
Jan 22, 3 PM $ 22.39
+0.40%
$ 134,347 $ 35,286
Jan 22, 2 PM $ 22.3
+0.00%
$ 133,810 $ 34,676
Jan 22, 1 PM $ 22.3
-0.27%
$ 133,810 $ 34,676
Jan 22, 12 PM $ 22.36
+0.00%
$ 134,168 $ 34,881
Jan 22, 11 AM $ 22.36
-0.18%
$ 134,168 $ 34,881
Jan 22, 10 AM $ 22.4
+0.00%
$ 134,406 $ 34,818
Jan 22, 9 AM $ 22.4
+0.58%
$ 134,406 $ 34,818
Jan 22, 7 AM $ 22.4
+0.00%
$ 134,406 $ 34,595