Game.com Historical Data

GTC Page 14
Download
Date Close Price change Market cap Trading volume
Dec 8, 2023 $ 1.2
+2.70%
$ 35.85 million $ 645,011
Dec 7, 2023 $ 1.17
+2.40%
$ 34.91 million $ 684,783
Dec 6, 2023 $ 1.14
-3.97%
$ 34.18 million $ 1.01 million
Dec 5, 2023 $ 1.19
+3.42%
$ 35.59 million $ 1.08 million
Dec 4, 2023 $ 1.15
+6.04%
$ 34.42 million $ 800,393
Dec 3, 2023 $ 1.09
-1.59%
$ 32.46 million $ 488,043
Dec 2, 2023 $ 1.1
+0.52%
$ 32.98 million $ 532,193
Dec 1, 2023 $ 1.1
+2.27%
$ 32.81 million $ 527,347
Nov 30, 2023 $ 1.07
-1.34%
$ 32.08 million $ 725,937
Nov 29, 2023 $ 1.09
+3.59%
$ 32.52 million $ 761,047
Nov 28, 2023 $ 1.05
+3.74%
$ 31.39 million $ 799,217
Nov 27, 2023 $ 1.01
-3.81%
$ 30.26 million $ 708,349
Nov 26, 2023 $ 1.05
-1.40%
$ 31.46 million $ 612,474
Nov 25, 2023 $ 1.07
+1.62%
$ 31.9 million $ 555,429
Nov 24, 2023 $ 1.05
+2.81%
$ 31.39 million $ 689,776
Nov 23, 2023 $ 1.02
-0.65%
$ 30.54 million $ 743,262
Nov 22, 2023 $ 1.03
+6.84%
$ 30.74 million $ 810,558
Nov 21, 2023 $ 0.963
-11.82%
$ 28.77 million $ 804,545
Nov 20, 2023 $ 1.09
+0.66%
$ 32.63 million $ 776,086
Nov 19, 2023 $ 1.08
+6.10%
$ 32.41 million $ 638,261
Nov 18, 2023 $ 1.02
-1.70%
$ 30.55 million $ 550,256
Nov 17, 2023 $ 1.04
+0.10%
$ 31.07 million $ 844,037
Nov 16, 2023 $ 1.04
-7.07%
$ 31.04 million $ 830,622
Nov 15, 2023 $ 1.12
+5.20%
$ 33.4 million $ 761,071
Nov 14, 2023 $ 1.06
-3.36%
$ 31.75 million $ 849,340
Nov 13, 2023 $ 1.1
-6.65%
$ 32.86 million $ 957,218
Nov 12, 2023 $ 1.18
+1.37%
$ 35.2 million $ 751,853
Nov 11, 2023 $ 1.16
+1.67%
$ 34.73 million $ 1.02 million
Nov 10, 2023 $ 1.14
+6.18%
$ 34.16 million $ 1.12 million
Nov 9, 2023 $ 1.08
+2.81%
$ 32.17 million $ 1.27 million
Nov 8, 2023 $ 1.05
-0.05%
$ 31.29 million $ 704,306
Nov 7, 2023 $ 1.05
-2.52%
$ 31.31 million $ 853,366
Nov 6, 2023 $ 1.07
+6.43%
$ 32.11 million $ 907,890
Nov 5, 2023 $ 1.01
+3.72%
$ 30.17 million $ 779,211
Nov 4, 2023 $ 0.973
+3.78%
$ 29.09 million $ 559,259
Nov 3, 2023 $ 0.938
+0.62%
$ 28.03 million $ 702,149
Nov 2, 2023 $ 0.932
-2.76%
$ 27.86 million $ 667,983
Nov 1, 2023 $ 0.959
+3.25%
$ 28.65 million $ 739,469
Oct 31, 2023 $ 0.928
-2.60%
$ 27.75 million $ 702,532
Oct 30, 2023 $ 0.953
-1.49%
$ 28.49 million $ 642,133
Oct 29, 2023 $ 0.968
+1.56%
$ 28.92 million $ 496,421
Oct 28, 2023 $ 0.953
+0.84%
$ 28.48 million $ 442,120
Oct 27, 2023 $ 0.945
-1.10%
$ 28.24 million $ 724,257
Oct 26, 2023 $ 0.956
-0.97%
$ 28.56 million $ 726,500
Oct 25, 2023 $ 0.965
+4.37%
$ 28.84 million $ 709,091
Oct 24, 2023 $ 0.925
+2.77%
$ 27.64 million $ 793,059
Oct 23, 2023 $ 0.9
+5.73%
$ 26.89 million $ 751,808
Oct 22, 2023 $ 0.851
+0.74%
$ 25.43 million $ 474,315
Oct 21, 2023 $ 0.845
+2.56%
$ 25.25 million $ 442,385
Oct 20, 2023 $ 0.824
+1.43%
$ 24.62 million $ 517,834