Gamestop xStock Historical Data

GMEX Page 28
Download
Date Close Price change Market cap Trading volume
Dec 19, 9 AM $ 22.76
+0.22%
$ 136,555 $ 2,599
Dec 19, 8 AM $ 22.71
+0.00%
$ 136,257 $ 2,748
Dec 19, 7 AM $ 22.54
+0.13%
$ 135,242 $ 2,766
Dec 19, 6 AM $ 22.51
+0.00%
$ 135,063 $ 2,763
Dec 19, 5 AM $ 22.51
+0.00%
$ 135,063 $ 2,790
Dec 19, 4 AM $ 22.52
+0.00%
$ 135,123 $ 2,879
Dec 19, 3 AM $ 22.52
+0.00%
$ 135,123 $ 2,879
Dec 18, 8 PM $ 22.8
+0.97%
$ 136,794 $ 3,604
Dec 18, 7 PM $ 22.74
-0.74%
$ 136,436 $ 3,405
Dec 18, 6 PM $ 22.92
+0.09%
$ 137,510 $ 3,526
Dec 18, 5 PM $ 22.8
-0.65%
$ 136,794 $ 3,343
Dec 18, 3 PM $ 22.99
+0.30%
$ 137,928 $ 3,359
Dec 18, 2 PM $ 23.12
+0.04%
$ 138,704 $ 2,923
Dec 18, 1 PM $ 23.1
+0.48%
$ 138,584 $ 3,148
Dec 18, 12 PM $ 22.94
-0.09%
$ 137,629 $ 3,096
Dec 18, 11 AM $ 22.96
+0.35%
$ 137,749 $ 2,668
Dec 18, 10 AM $ 22.96
+0.13%
$ 137,749 $ 2,387
Dec 18, 9 AM $ 22.93
-0.26%
$ 137,570 $ 2,260
Dec 18, 8 AM $ 22.96
+0.00%
$ 137,749 $ 1,962
Dec 18, 7 AM $ 23.09
+0.56%
$ 138,525 $ 2,085
Dec 18, 6 AM $ 22.94
+0.00%
$ 137,629 $ 2,039
Dec 18, 5 AM $ 23.08
+0.69%
$ 138,465 $ 1,998
Dec 18, 4 AM $ 22.92
-0.65%
$ 137,510 $ 1,918
Dec 18, 1 AM $ 23.04
+0.00%
$ 138,226 $ 1,892
Dec 18, 12 AM $ 23.04
+0.56%
$ 138,226 $ 1,892
Dec 17, 11 PM $ 22.91
-0.56%
$ 137,450 $ 1,847
Dec 17, 9 PM $ 22.94
-0.65%
$ 137,629 $ 1,439
Dec 17, 8 PM $ 23.09
+1.31%
$ 138,525 $ 1,284
Dec 17, 7 PM $ 22.8
+0.04%
$ 136,794 $ 1,274
Dec 17, 6 PM $ 22.88
+0.31%
$ 137,271 $ 1,078
Dec 17, 4 PM $ 22.73
-0.04%
$ 136,376 $ 1,022
Dec 17, 3 PM $ 22.74
+0.70%
$ 136,436 $ 1,050
Dec 17, 2 PM $ 22.58
+1.34%
$ 135,481 $ 1,043
Dec 17, 1 PM $ 22.28
+0.13%
$ 133,690 $ 5,229
Dec 17, 12 PM $ 22.25
+0.04%
$ 133,511 $ 5,418
Dec 17, 10 AM $ 22.17
+0.00%
$ 133,034 $ 5,581
Dec 17, 8 AM $ 22.28
+0.00%
$ 133,690 $ 5,547
Dec 17, 7 AM $ 22.28
+0.09%
$ 133,690 $ 5,464
Dec 17, 4 AM $ 22.26
+0.00%
$ 133,571 $ 5,496
Dec 16, 9 PM $ 22.23
+0.13%
$ 133,392 $ 5,664
Dec 16, 8 PM $ 22.21
+0.13%
$ 133,272 $ 5,692
Dec 16, 7 PM $ 22.18
+0.09%
$ 133,093 $ 5,721
Dec 16, 6 PM $ 22.15
+0.00%
$ 132,914 $ 5,836
Dec 16, 4 PM $ 22.17
-0.62%
$ 133,034 $ 6,237
Dec 16, 3 PM $ 22.2
+0.13%
$ 133,213 $ 6,229
Dec 16, 1 PM $ 22.17
+0.22%
$ 133,034 $ 6,278
Dec 16, 12 PM $ 22.29
+1.31%
$ 133,750 $ 1,694
Dec 16, 11 AM $ 22
+0.00%
$ 132,019 $ 1,682
Dec 16, 10 AM $ 22
+0.00%
$ 132,019 $ 1,724
Dec 16, 9 AM $ 22
+0.00%
$ 132,019 $ 1,777