Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Dell Technologies (gStocks) Historical Data

DELLG Page 11
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Oct 2, 2 PM $560.88
+0.80%
$-- $1.09 million
Oct 2, 1 PM $557.32
+0.93%
$-- $1.1 million
Oct 2, 12 PM $552.18
+1.02%
$-- $1.08 million
Oct 2, 11 AM $546.52
+0.05%
$-- $1.1 million
Oct 2, 10 AM $546.27
-0.09%
$-- $1.1 million
Oct 2, 9 AM $546.77
-0.18%
$-- $1.1 million
Oct 2, 8 AM $547.77
+0.22%
$-- $1.1 million
Oct 2, 7 AM $546.57
+0.21%
$-- $1.11 million
Oct 2, 6 AM $545.45
+0.05%
$-- $1.08 million
Oct 2, 5 AM $545.16
-0.08%
$-- $1.08 million
Oct 2, 4 AM $545.59
+0.40%
$-- $1.09 million
Oct 2, 3 AM $543.43
-0.31%
$-- $1.09 million
Oct 2, 2 AM $545.12
+0.22%
$-- $1.07 million
Oct 2, 1 AM $544.38
-0.03%
$-- $1.07 million
Oct 2, 12 AM $544.54
+0.16%
$-- $1.05 million
Oct 1, 11 PM $543.64
+0.17%
$-- $1.03 million
Oct 1, 10 PM $542.7
+0.21%
$-- $1.03 million
Oct 1, 9 PM $541.57
-0.02%
$-- $1.02 million
Oct 1, 8 PM $541.67
+0.02%
$-- $1.01 million
Oct 1, 7 PM $541.54
+0.12%
$-- $1 million
Oct 1, 6 PM $540.89
-0.58%
$-- $1.03 million
Oct 1, 5 PM $544.02
+0.96%
$-- $984,724
Oct 1, 4 PM $538.86
+0.86%
$-- $975,942
Oct 1, 3 PM $534.25
+1.17%
$-- $986,265
Oct 1, 2 PM $528.07
-0.25%
$-- $991,679
Oct 1, 1 PM $529.39
-2.13%
$-- $953,222
Oct 1, 12 PM $540.85
-0.60%
$-- $961,175
Oct 1, 11 AM $544.13
-0.50%
$-- $929,620
Oct 1, 10 AM $546.87
+0.46%
$-- $925,961
Oct 1, 9 AM $544.37
+0.19%
$-- $910,572
Oct 1, 8 AM $543.34
-0.32%
$-- $907,530
Oct 1, 7 AM $545.1
-0.69%
$-- $893,597
Oct 1, 6 AM $548.87
-0.03%
$-- $908,044
Oct 1, 5 AM $548.8
+0.03%
$-- $918,174
Oct 1, 4 AM $548.64
+0.21%
$-- $910,460
Oct 1, 3 AM $547.49
+0.47%
$-- $909,295
Oct 1, 2 AM $544.95
+0.48%
$-- $908,595
Oct 1, 1 AM $542.68
+0.35%
$-- $920,039
Oct 1, 12 AM $540.79
-0.15%
$-- $922,630
Sep 30, 11 PM $541.61
+0.08%
$-- $950,945
Sep 30, 10 PM $541.17
+0.30%
$-- $946,938
Sep 30, 9 PM $539.45
-0.16%
$-- $929,755
Sep 30, 8 PM $540.29
+0.07%
$-- $938,066
Sep 30, 7 PM $539.93
-0.77%
$-- $915,045
Sep 30, 6 PM $544.13
-0.19%
$-- $909,332
Sep 30, 5 PM $545.01
+0.26%
$-- $922,647
Sep 30, 4 PM $543.6
-0.28%
$-- $935,660
Sep 30, 3 PM $545.12
-0.09%
$-- $935,179
Sep 30, 2 PM $545.61
+0.85%
$-- $936,325
Sep 30, 1 PM $541.03
-1.01%
$-- $961,074