Market Cap $2.74T
-0.19%
Volume 24h $285.77B
16.12%
BTC % 55.72%
0.1%
ETH % 10%
-0.5%
Coins
34.542
+6
Exchanges
885
Last update
42 Seconds ago
Gamestop tokenized stock (xStock) (GMEX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-28 2026 | $25.25 | $25.23 | $25.49 | $25.47 | $261 | $12,590,981 |
| Apr-27 2026 | $25.47 | $25.47 | $26.89 | $26.89 | $1,275 | $12,700,685 |
| Apr-26 2026 | $24.98 | $24.98 | $24.98 | $24.98 | $46 | $12,456,345 |
| Apr-25 2026 | $24.98 | $24.98 | $24.98 | $24.98 | $46 | $12,456,345 |
| Apr-24 2026 | $24.98 | $24.98 | $25.28 | $25.17 | $680 | $12,456,345 |
| Apr-23 2026 | $25.17 | $25.17 | $26.73 | $25.55 | $96 | $12,551,089 |
| Apr-22 2026 | $25.55 | $24.58 | $25.55 | $24.91 | $79 | $12,740,577 |
| Apr-21 2026 | $24.91 | $24.74 | $25.05 | $24.74 | $1,137 | $12,421,439 |
| Apr-20 2026 | $24.74 | $24.20 | $24.74 | $24.36 | $323 | $12,336,668 |
| Apr-19 2026 | $24.36 | $24.36 | $24.36 | $24.36 | $31 | $12,147,180 |
| Apr-18 2026 | $24.36 | $24.36 | $24.36 | $24.36 | $31 | $12,147,180 |
| Apr-17 2026 | $24.36 | $24.18 | $25.36 | $25.36 | $785 | $12,147,180 |
| Apr-16 2026 | $25.36 | $24.52 | $25.36 | $24.52 | $25 | $12,645,833 |
| Apr-15 2026 | $24.52 | $24.14 | $24.76 | $24.14 | $197 | $12,226,965 |
| Apr-14 2026 | $24.14 | $23.43 | $24.14 | $23.70 | $353 | $12,038,384 |