Game.com Historical Data

GTC Page 16
Download
Date Close Price change Market cap Trading volume
Aug 30, 2023 $ 0.907
-0.87%
$ 27.11 million $ 230,403
Aug 29, 2023 $ 0.915
+6.18%
$ 27.35 million $ 320,359
Aug 28, 2023 $ 0.862
+0.45%
$ 25.76 million $ 210,867
Aug 27, 2023 $ 0.858
+0.09%
$ 25.64 million $ 180,207
Aug 26, 2023 $ 0.857
+0.81%
$ 25.62 million $ 162,556
Aug 25, 2023 $ 0.849
-2.00%
$ 25.38 million $ 181,929
Aug 24, 2023 $ 0.868
-2.30%
$ 25.93 million $ 233,096
Aug 23, 2023 $ 0.888
+1.52%
$ 26.54 million $ 239,384
Aug 22, 2023 $ 0.875
+0.16%
$ 26.14 million $ 236,100
Aug 21, 2023 $ 0.873
-2.41%
$ 26.1 million $ 231,245
Aug 20, 2023 $ 0.895
+0.23%
$ 26.75 million $ 200,942
Aug 19, 2023 $ 0.893
+2.61%
$ 26.69 million $ 205,906
Aug 18, 2023 $ 0.87
-0.32%
$ 26.01 million $ 401,164
Aug 17, 2023 $ 0.873
-13.59%
$ 26.09 million $ 428,936
Aug 16, 2023 $ 1.01
-6.25%
$ 30.2 million $ 286,468
Aug 15, 2023 $ 1.08
-4.09%
$ 32.21 million $ 699,168
Aug 14, 2023 $ 1.12
-2.66%
$ 33.43 million $ 723,528
Aug 13, 2023 $ 1.15
-0.48%
$ 34.35 million $ 217,852
Aug 12, 2023 $ 1.15
+2.10%
$ 34.51 million $ 226,962
Aug 11, 2023 $ 1.13
+5.79%
$ 33.8 million $ 431,755
Aug 10, 2023 $ 1.07
-1.02%
$ 31.95 million $ 361,875
Aug 9, 2023 $ 1.08
+1.13%
$ 32.28 million $ 337,923
Aug 8, 2023 $ 1.07
+3.97%
$ 31.92 million $ 310,927
Aug 7, 2023 $ 1.03
-11.44%
$ 30.7 million $ 1.19 million
Aug 6, 2023 $ 1.16
+14.55%
$ 34.67 million $ 1.67 million
Aug 5, 2023 $ 1.01
+3.13%
$ 30.27 million $ 175,913
Aug 4, 2023 $ 0.982
+0.19%
$ 29.35 million $ 132,246
Aug 3, 2023 $ 0.98
-1.53%
$ 29.29 million $ 224,085
Aug 2, 2023 $ 0.995
-0.43%
$ 29.75 million $ 169,980
Aug 1, 2023 $ 1
+1.86%
$ 29.87 million $ 155,439
Jul 31, 2023 $ 0.981
-1.33%
$ 29.33 million $ 264,294
Jul 30, 2023 $ 0.995
-1.45%
$ 29.72 million $ 232,055
Jul 29, 2023 $ 1.01
-0.19%
$ 30.16 million $ 146,947
Jul 28, 2023 $ 1.01
+3.06%
$ 30.22 million $ 205,112
Jul 27, 2023 $ 0.981
+2.61%
$ 29.32 million $ 309,247
Jul 26, 2023 $ 0.956
+1.51%
$ 28.58 million $ 298,715
Jul 25, 2023 $ 0.942
-7.52%
$ 28.15 million $ 250,013
Jul 24, 2023 $ 1.02
-5.72%
$ 30.44 million $ 375,526
Jul 23, 2023 $ 1.08
+0.81%
$ 32.29 million $ 194,523
Jul 22, 2023 $ 1.07
+0.46%
$ 32.03 million $ 235,739
Jul 21, 2023 $ 1.07
+1.46%
$ 31.88 million $ 312,279
Jul 20, 2023 $ 1.05
+0.84%
$ 31.42 million $ 198,013
Jul 19, 2023 $ 1.04
+1.11%
$ 31.16 million $ 177,691
Jul 18, 2023 $ 1.03
-3.32%
$ 30.82 million $ 118,705
Jul 17, 2023 $ 1.07
+4.67%
$ 31.88 million $ 270,558
Jul 16, 2023 $ 1.02
-3.85%
$ 30.45 million $ 192,517
Jul 15, 2023 $ 1.06
-1.10%
$ 31.67 million $ 145,156
Jul 14, 2023 $ 1.07
-0.15%
$ 32.02 million $ 390,088
Jul 13, 2023 $ 1.07
+14.58%
$ 32.07 million $ 383,945
Jul 12, 2023 $ 0.937
+0.26%
$ 27.99 million $ 183,934