Game.com Historical Data

GTC Page 8
Download
Date Close Price change Market cap Trading volume
Oct 3, 2024 $ 0.625
-0.47%
$ 18.69 million $ 778,023
Oct 2, 2024 $ 0.628
+1.59%
$ 18.78 million $ 1.39 million
Oct 1, 2024 $ 0.619
-4.09%
$ 18.49 million $ 1.16 million
Sep 30, 2024 $ 0.645
-3.57%
$ 19.27 million $ 1.22 million
Sep 29, 2024 $ 0.669
-1.10%
$ 19.98 million $ 815,422
Sep 28, 2024 $ 0.676
-2.87%
$ 20.19 million $ 1.13 million
Sep 27, 2024 $ 0.696
+3.10%
$ 20.81 million $ 1.25 million
Sep 26, 2024 $ 0.676
+5.11%
$ 20.2 million $ 1.23 million
Sep 25, 2024 $ 0.643
-3.43%
$ 19.22 million $ 1.21 million
Sep 24, 2024 $ 0.665
+1.57%
$ 19.87 million $ 1.02 million
Sep 23, 2024 $ 0.654
+2.64%
$ 19.55 million $ 971,378
Sep 22, 2024 $ 0.637
-3.89%
$ 19.05 million $ 768,039
Sep 21, 2024 $ 0.663
+0.77%
$ 19.82 million $ 598,681
Sep 20, 2024 $ 0.657
+1.34%
$ 19.64 million $ 1.06 million
Sep 19, 2024 $ 0.648
+4.17%
$ 19.38 million $ 1.19 million
Sep 18, 2024 $ 0.622
+2.51%
$ 18.6 million $ 770,705
Sep 17, 2024 $ 0.607
+1.75%
$ 18.15 million $ 762,197
Sep 16, 2024 $ 0.597
-0.51%
$ 17.84 million $ 668,855
Sep 15, 2024 $ 0.6
-3.42%
$ 17.93 million $ 691,532
Sep 14, 2024 $ 0.621
-2.70%
$ 18.56 million $ 836,217
Sep 13, 2024 $ 0.638
+1.51%
$ 19.08 million $ 975,224
Sep 12, 2024 $ 0.629
+0.16%
$ 18.8 million $ 1.04 million
Sep 11, 2024 $ 0.628
+3.61%
$ 18.76 million $ 1.71 million
Sep 10, 2024 $ 0.606
-0.31%
$ 18.11 million $ 1.09 million
Sep 9, 2024 $ 0.608
-0.48%
$ 18.17 million $ 1.57 million
Sep 8, 2024 $ 0.611
+8.19%
$ 18.26 million $ 1.14 million
Sep 7, 2024 $ 0.565
+0.22%
$ 16.87 million $ 843,657
Sep 6, 2024 $ 0.563
-3.23%
$ 16.83 million $ 1.19 million
Sep 5, 2024 $ 0.582
-2.08%
$ 17.4 million $ 1.04 million
Sep 4, 2024 $ 0.594
+8.32%
$ 17.76 million $ 1.56 million
Sep 3, 2024 $ 0.549
-8.31%
$ 16.4 million $ 1.07 million
Sep 2, 2024 $ 0.598
+5.30%
$ 17.89 million $ 1.32 million
Sep 1, 2024 $ 0.568
-3.73%
$ 16.99 million $ 1.21 million
Aug 31, 2024 $ 0.59
-2.48%
$ 17.65 million $ 780,210
Aug 30, 2024 $ 0.605
+0.94%
$ 18.09 million $ 1.78 million
Aug 29, 2024 $ 0.6
+1.55%
$ 17.92 million $ 1.49 million
Aug 28, 2024 $ 0.591
-1.98%
$ 17.66 million $ 1.5 million
Aug 27, 2024 $ 0.603
-7.72%
$ 18.02 million $ 1.56 million
Aug 26, 2024 $ 0.653
-6.98%
$ 19.53 million $ 1.82 million
Aug 25, 2024 $ 0.702
-4.62%
$ 20.99 million $ 1.22 million
Aug 24, 2024 $ 0.736
+0.03%
$ 22.01 million $ 1.62 million
Aug 23, 2024 $ 0.736
+8.01%
$ 22 million $ 2.4 million
Aug 22, 2024 $ 0.682
+5.52%
$ 20.37 million $ 1.89 million
Aug 21, 2024 $ 0.646
+3.51%
$ 19.31 million $ 1.64 million
Aug 20, 2024 $ 0.624
-2.27%
$ 18.65 million $ 1.5 million
Aug 19, 2024 $ 0.638
+3.56%
$ 19.07 million $ 1.43 million
Aug 18, 2024 $ 0.617
+1.41%
$ 18.45 million $ 1.05 million
Aug 17, 2024 $ 0.608
+3.32%
$ 18.19 million $ 720,541
Aug 16, 2024 $ 0.589
-2.56%
$ 17.6 million $ 1.55 million
Aug 15, 2024 $ 0.604
-5.15%
$ 18.06 million $ 1.27 million