Game.com Historical Data

GTC Page 7
Download
Date Close Price change Market cap Trading volume
Nov 22, 2024 $ 0.774
+4.15%
$ 23.12 million $ 1.31 million
Nov 21, 2024 $ 0.743
+9.03%
$ 22.2 million $ 1.55 million
Nov 20, 2024 $ 0.681
-7.59%
$ 20.44 million $ 1.45 million
Nov 19, 2024 $ 0.739
-3.39%
$ 22.09 million $ 1.13 million
Nov 18, 2024 $ 0.765
+8.20%
$ 22.87 million $ 1.73 million
Nov 17, 2024 $ 0.708
-5.33%
$ 21.15 million $ 1.7 million
Nov 16, 2024 $ 0.747
+9.15%
$ 22.34 million $ 1.24 million
Nov 15, 2024 $ 0.685
+4.25%
$ 20.47 million $ 1.35 million
Nov 14, 2024 $ 0.657
-0.58%
$ 19.63 million $ 1.72 million
Nov 13, 2024 $ 0.661
-3.42%
$ 19.75 million $ 1.92 million
Nov 12, 2024 $ 0.686
-3.50%
$ 20.52 million $ 1.88 million
Nov 11, 2024 $ 0.712
+4.44%
$ 21.28 million $ 1.4 million
Nov 10, 2024 $ 0.682
+3.79%
$ 20.38 million $ 1.79 million
Nov 9, 2024 $ 0.657
+4.61%
$ 19.63 million $ 1.03 million
Nov 8, 2024 $ 0.628
+1.45%
$ 18.77 million $ 1.06 million
Nov 7, 2024 $ 0.619
-1.50%
$ 18.51 million $ 1.37 million
Nov 6, 2024 $ 0.629
+10.92%
$ 18.79 million $ 1.03 million
Nov 5, 2024 $ 0.567
+4.31%
$ 16.94 million $ 934,239
Nov 4, 2024 $ 0.543
-3.54%
$ 16.24 million $ 869,778
Nov 3, 2024 $ 0.563
-5.07%
$ 16.84 million $ 1.2 million
Nov 2, 2024 $ 0.593
-1.71%
$ 17.74 million $ 1.32 million
Nov 1, 2024 $ 0.604
-2.08%
$ 18.05 million $ 936,683
Oct 31, 2024 $ 0.617
-7.06%
$ 18.43 million $ 897,790
Oct 30, 2024 $ 0.664
+0.37%
$ 19.83 million $ 2.53 million
Oct 29, 2024 $ 0.661
+4.24%
$ 19.76 million $ 948,182
Oct 28, 2024 $ 0.634
-0.98%
$ 18.95 million $ 1.2 million
Oct 27, 2024 $ 0.64
+1.61%
$ 19.14 million $ 938,436
Oct 26, 2024 $ 0.63
-2.62%
$ 18.83 million $ 1.01 million
Oct 25, 2024 $ 0.648
-9.49%
$ 19.36 million $ 1.91 million
Oct 24, 2024 $ 0.716
+2.42%
$ 21.39 million $ 9.22 million
Oct 23, 2024 $ 0.699
+0.59%
$ 20.89 million $ 2.44 million
Oct 22, 2024 $ 0.694
+1.02%
$ 20.74 million $ 1.67 million
Oct 21, 2024 $ 0.687
-7.21%
$ 20.54 million $ 2.97 million
Oct 20, 2024 $ 0.741
+4.95%
$ 22.14 million $ 3.56 million
Oct 19, 2024 $ 0.706
+3.37%
$ 21.1 million $ 997,045
Oct 18, 2024 $ 0.682
+3.76%
$ 20.39 million $ 1.45 million
Oct 17, 2024 $ 0.658
-2.70%
$ 19.65 million $ 1.31 million
Oct 16, 2024 $ 0.676
-1.78%
$ 20.2 million $ 995,362
Oct 15, 2024 $ 0.688
-2.04%
$ 20.55 million $ 1.45 million
Oct 14, 2024 $ 0.702
+2.52%
$ 20.98 million $ 1.13 million
Oct 13, 2024 $ 0.684
-0.80%
$ 20.45 million $ 745,719
Oct 12, 2024 $ 0.689
+0.08%
$ 20.61 million $ 762,358
Oct 11, 2024 $ 0.689
+5.40%
$ 20.6 million $ 1.03 million
Oct 10, 2024 $ 0.655
+0.01%
$ 19.59 million $ 883,551
Oct 9, 2024 $ 0.655
-1.11%
$ 19.58 million $ 990,078
Oct 8, 2024 $ 0.663
-2.39%
$ 19.8 million $ 1.01 million
Oct 7, 2024 $ 0.679
-3.25%
$ 20.29 million $ 1.28 million
Oct 6, 2024 $ 0.702
+2.79%
$ 20.97 million $ 1.33 million
Oct 5, 2024 $ 0.683
+5.61%
$ 20.4 million $ 1.26 million
Oct 4, 2024 $ 0.646
+3.35%
$ 19.32 million $ 988,440