Game.com Historical Data

GTC Page 2
Download
Date Close Price change Market cap Trading volume
Oct 7 $ 0.689
-1.73%
$ 20.45 million $ 5.96 million
Sep 30 $ 0.683
+2.07%
$ 20.97 million $ 6.8 million
Sep 23 $ 0.676
+5.98%
$ 19.98 million $ 6.82 million
Sep 16 $ 0.663
+10.56%
$ 19.05 million $ 5.05 million
Sep 9 $ 0.621
+1.69%
$ 17.93 million $ 7.23 million
Sep 2 $ 0.565
-0.68%
$ 18.26 million $ 7.03 million
Aug 26 $ 0.568
-19.08%
$ 16.99 million $ 10.14 million
Aug 19 $ 0.736
+19.49%
$ 20.99 million $ 10.48 million
Aug 12 $ 0.608
-0.82%
$ 18.45 million $ 7.67 million
Aug 5 $ 0.663
+3.95%
$ 18.34 million $ 11.22 million
Jul 29 $ 0.638
-26.39%
$ 19.05 million $ 14.06 million
Jul 22 $ 0.966
+5.08%
$ 25.88 million $ 13.47 million
Jul 15 $ 0.912
+6.01%
$ 27.47 million $ 9.69 million
Jul 8 $ 0.821
+4.76%
$ 25.7 million $ 5.4 million
Jul 1 $ 0.813
-20.20%
$ 23.42 million $ 11.22 million
Jun 24 $ 0.954
+0.88%
$ 30.45 million $ 7.78 million
Jun 17 $ 0.988
-14.68%
$ 28.25 million $ 7.07 million
Jun 10 $ 1.14
-15.47%
$ 34.61 million $ 7.31 million
Jun 3 $ 1.36
-17.92%
$ 40.39 million $ 20.81 million
May 27 $ 1.66
+26.32%
$ 49.52 million $ 28.61 million
May 20 $ 1.34
+18.03%
$ 39.21 million $ 6.75 million
May 13 $ 1.21
+0.98%
$ 33.83 million $ 4.45 million
May 6 $ 1.22
+2.84%
$ 35.83 million $ 6.4 million
Apr 29 $ 1.18
-0.10%
$ 35.36 million $ 6.24 million
Apr 22 $ 1.22
-3.12%
$ 35.4 million $ 6.62 million
Apr 15 $ 1.29
+3.49%
$ 37.72 million $ 8.11 million
Apr 8 $ 1.12
-38.75%
$ 37.39 million $ 9.61 million
Apr 1 $ 1.79
-15.31%
$ 54.73 million $ 9.21 million
Mar 25 $ 2.12
+11.12%
$ 63.28 million $ 16.68 million
Mar 18 $ 1.81
-8.72%
$ 56.99 million $ 9.91 million
Mar 11 $ 1.85
-19.96%
$ 59.12 million $ 16.74 million
Mar 4 $ 2.36
+23.45%
$ 68.95 million $ 41.18 million
Feb 26 $ 1.91
+25.78%
$ 57.18 million $ 12.49 million
Feb 19 $ 1.52
-3.65%
$ 45.46 million $ 12.28 million
Feb 12 $ 1.58
+28.40%
$ 47.18 million $ 10.71 million
Feb 5 $ 1.25
+15.52%
$ 36.74 million $ 17.92 million
Jan 29 $ 1.08
-5.94%
$ 32.28 million $ 4.77 million
Jan 22 $ 1.19
-6.01%
$ 34.32 million $ 4.93 million
Jan 15 $ 1.25
+6.44%
$ 37.73 million $ 6.12 million
Jan 8 $ 1.24
+10.49%
$ 34.98 million $ 5.28 million
Jan 1 $ 1.12
-16.21%
$ 33.47 million $ 6.49 million
Dec 25 $ 1.4
+4.43%
$ 39.95 million $ 6.46 million
Dec 18 $ 1.34
+13.84%
$ 40.16 million $ 5.94 million
Dec 11 $ 1.19
-0.53%
$ 35.05 million $ 4.6 million
Dec 4 $ 1.18
+8.43%
$ 35.71 million $ 4.94 million
Nov 27 $ 1.09
+3.18%
$ 32.46 million $ 4.54 million
Nov 20 $ 1.07
-1.57%
$ 31.46 million $ 4.38 million
Nov 13 $ 1.02
-13.22%
$ 32.41 million $ 4.79 million
Nov 6 $ 1.16
+15.09%
$ 35.2 million $ 5.88 million
Oct 30 $ 1.01
+4.33%
$ 30.17 million $ 4.79 million