Game.com Historical Data

GTC Page 15
Download
Date Close Price change Market cap Trading volume
Oct 19, 2023 $ 0.812
+1.05%
$ 24.28 million $ 553,027
Oct 18, 2023 $ 0.804
-3.73%
$ 24.02 million $ 525,422
Oct 17, 2023 $ 0.835
-5.89%
$ 24.96 million $ 519,113
Oct 16, 2023 $ 0.887
+0.73%
$ 26.52 million $ 685,092
Oct 15, 2023 $ 0.881
+5.16%
$ 26.33 million $ 746,804
Oct 14, 2023 $ 0.838
+1.75%
$ 25.03 million $ 525,703
Oct 13, 2023 $ 0.823
-2.56%
$ 24.6 million $ 623,531
Oct 12, 2023 $ 0.845
+0.89%
$ 25.25 million $ 558,190
Oct 11, 2023 $ 0.837
-3.08%
$ 25.03 million $ 593,149
Oct 10, 2023 $ 0.864
-1.15%
$ 25.82 million $ 626,233
Oct 9, 2023 $ 0.874
-0.36%
$ 26.12 million $ 681,445
Oct 8, 2023 $ 0.877
-1.50%
$ 26.22 million $ 460,567
Oct 7, 2023 $ 0.89
-1.23%
$ 26.61 million $ 442,437
Oct 6, 2023 $ 0.899
+2.18%
$ 26.87 million $ 580,487
Oct 5, 2023 $ 0.88
-2.51%
$ 26.3 million $ 534,601
Oct 4, 2023 $ 0.902
-2.52%
$ 26.97 million $ 616,099
Oct 3, 2023 $ 0.926
-5.75%
$ 27.67 million $ 659,537
Oct 2, 2023 $ 0.982
-2.86%
$ 29.36 million $ 916,553
Oct 1, 2023 $ 1.01
+8.58%
$ 30.22 million $ 918,665
Sep 30, 2023 $ 0.931
+0.99%
$ 27.83 million $ 465,971
Sep 29, 2023 $ 0.922
+2.27%
$ 27.56 million $ 671,701
Sep 28, 2023 $ 0.902
+3.55%
$ 26.95 million $ 733,558
Sep 27, 2023 $ 0.871
+2.15%
$ 26.03 million $ 623,533
Sep 26, 2023 $ 0.853
-2.43%
$ 25.48 million $ 635,080
Sep 25, 2023 $ 0.874
+0.74%
$ 26.11 million $ 504,536
Sep 24, 2023 $ 0.867
-1.90%
$ 25.92 million $ 401,234
Sep 23, 2023 $ 0.884
-0.79%
$ 26.42 million $ 446,618
Sep 22, 2023 $ 0.891
+1.58%
$ 26.63 million $ 568,555
Sep 21, 2023 $ 0.877
-3.59%
$ 26.22 million $ 631,374
Sep 20, 2023 $ 0.91
+1.40%
$ 27.2 million $ 420,544
Sep 19, 2023 $ 0.897
+0.35%
$ 26.82 million $ 300,021
Sep 18, 2023 $ 0.894
+0.83%
$ 26.73 million $ 228,831
Sep 17, 2023 $ 0.887
-4.39%
$ 26.51 million $ 198,612
Sep 16, 2023 $ 0.928
+0.31%
$ 27.72 million $ 201,941
Sep 15, 2023 $ 0.925
+1.86%
$ 27.64 million $ 238,860
Sep 14, 2023 $ 0.908
-1.09%
$ 27.13 million $ 260,528
Sep 13, 2023 $ 0.918
+3.02%
$ 27.43 million $ 254,925
Sep 12, 2023 $ 0.891
+1.62%
$ 26.63 million $ 267,010
Sep 11, 2023 $ 0.877
-6.58%
$ 26.21 million $ 290,174
Sep 10, 2023 $ 0.939
-1.38%
$ 28.05 million $ 237,259
Sep 9, 2023 $ 0.952
-3.74%
$ 28.44 million $ 288,119
Sep 8, 2023 $ 0.989
-0.46%
$ 29.55 million $ 294,056
Sep 7, 2023 $ 0.993
-4.73%
$ 29.69 million $ 383,491
Sep 6, 2023 $ 1.04
+0.32%
$ 31.14 million $ 496,314
Sep 5, 2023 $ 1.03
+1.17%
$ 30.83 million $ 1.04 million
Sep 4, 2023 $ 1.02
+12.29%
$ 30.47 million $ 3.34 million
Sep 3, 2023 $ 0.91
+0.22%
$ 27.18 million $ 166,288
Sep 2, 2023 $ 0.908
+1.15%
$ 27.13 million $ 282,580
Sep 1, 2023 $ 0.897
+1.41%
$ 26.82 million $ 223,441
Aug 31, 2023 $ 0.885
-2.45%
$ 26.45 million $ 194,946