Game.com Historical Data

GTC Page 12
Download
Date Close Price change Market cap Trading volume
Mar 17, 2024 $ 1.98
+7.12%
$ 59.12 million $ 2.24 million
Mar 16, 2024 $ 1.85
-9.84%
$ 55.19 million $ 1.98 million
Mar 15, 2024 $ 2.05
-6.94%
$ 61.22 million $ 2.64 million
Mar 14, 2024 $ 2.2
-5.50%
$ 65.78 million $ 3.2 million
Mar 13, 2024 $ 2.33
-0.57%
$ 69.61 million $ 3.38 million
Mar 12, 2024 $ 2.34
-0.38%
$ 70.01 million $ 2.98 million
Mar 11, 2024 $ 2.36
+2.11%
$ 70.41 million $ 2.56 million
Mar 10, 2024 $ 2.31
-2.32%
$ 68.95 million $ 2.38 million
Mar 9, 2024 $ 2.36
+4.10%
$ 70.59 million $ 3.22 million
Mar 8, 2024 $ 2.27
-2.88%
$ 67.82 million $ 4.21 million
Mar 7, 2024 $ 2.34
+16.90%
$ 70.05 million $ 19.2 million
Mar 6, 2024 $ 2.01
+0.40%
$ 59.92 million $ 2.4 million
Mar 5, 2024 $ 2
+1.46%
$ 59.69 million $ 10.2 million
Mar 4, 2024 $ 1.97
+2.88%
$ 58.82 million $ 1.96 million
Mar 3, 2024 $ 1.91
-5.43%
$ 57.18 million $ 1.47 million
Mar 2, 2024 $ 2.02
+6.23%
$ 60.46 million $ 3.04 million
Mar 1, 2024 $ 1.9
+7.88%
$ 56.92 million $ 1.91 million
Feb 29, 2024 $ 1.77
+8.18%
$ 52.76 million $ 2.21 million
Feb 28, 2024 $ 1.63
+4.08%
$ 48.77 million $ 1.68 million
Feb 27, 2024 $ 1.57
-0.29%
$ 46.86 million $ 963,359
Feb 26, 2024 $ 1.57
+3.38%
$ 47 million $ 1.21 million
Feb 25, 2024 $ 1.52
+0.74%
$ 45.46 million $ 813,868
Feb 24, 2024 $ 1.51
+3.64%
$ 45.13 million $ 814,364
Feb 23, 2024 $ 1.46
-0.21%
$ 43.54 million $ 1.1 million
Feb 22, 2024 $ 1.46
-0.07%
$ 43.63 million $ 1.45 million
Feb 21, 2024 $ 1.46
-6.03%
$ 43.67 million $ 1.41 million
Feb 20, 2024 $ 1.55
-4.54%
$ 46.47 million $ 3.84 million
Feb 19, 2024 $ 1.63
+3.17%
$ 48.68 million $ 2.85 million
Feb 18, 2024 $ 1.58
+8.55%
$ 47.18 million $ 2.56 million
Feb 17, 2024 $ 1.45
+2.56%
$ 43.46 million $ 1.83 million
Feb 16, 2024 $ 1.42
+4.87%
$ 42.38 million $ 1.43 million
Feb 15, 2024 $ 1.35
+1.49%
$ 40.41 million $ 1.37 million
Feb 14, 2024 $ 1.33
+3.68%
$ 39.82 million $ 1.27 million
Feb 13, 2024 $ 1.28
+0.69%
$ 38.39 million $ 1.1 million
Feb 12, 2024 $ 1.28
+3.76%
$ 38.13 million $ 1.15 million
Feb 11, 2024 $ 1.23
-1.63%
$ 36.74 million $ 1.4 million
Feb 10, 2024 $ 1.25
+0.61%
$ 37.29 million $ 2.05 million
Feb 9, 2024 $ 1.24
+2.40%
$ 37.06 million $ 2.24 million
Feb 8, 2024 $ 1.21
+2.83%
$ 36.2 million $ 3.36 million
Feb 7, 2024 $ 1.18
+6.48%
$ 35.2 million $ 8.94 million
Feb 6, 2024 $ 1.11
+1.20%
$ 33.06 million $ 654,852
Feb 5, 2024 $ 1.09
+1.18%
$ 32.66 million $ 681,776
Feb 4, 2024 $ 1.08
-1.89%
$ 32.28 million $ 638,528
Feb 3, 2024 $ 1.1
-1.59%
$ 32.9 million $ 544,269
Feb 2, 2024 $ 1.12
+0.94%
$ 33.44 million $ 653,487
Feb 1, 2024 $ 1.11
+0.79%
$ 33.12 million $ 749,812
Jan 31, 2024 $ 1.1
-3.89%
$ 32.83 million $ 806,129
Jan 30, 2024 $ 1.14
-2.37%
$ 34.16 million $ 709,905
Jan 29, 2024 $ 1.17
+1.93%
$ 34.98 million $ 670,909
Jan 28, 2024 $ 1.15
-3.11%
$ 34.32 million $ 822,810