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 13
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Sep 28, 12 PM $551.77
+0.00%
$-- $411,186
Sep 28, 11 AM $551.79
-0.13%
$-- $355,578
Sep 28, 10 AM $551.96
+0.20%
$-- $325,099
Sep 28, 9 AM $550.86
+0.35%
$-- $298,137
Sep 28, 8 AM $548.93
-0.77%
$-- $270,385
Sep 28, 7 AM $553.2
-0.06%
$-- $253,259
Sep 28, 6 AM $553.51
+0.29%
$-- $215,633
Sep 28, 5 AM $551.92
-0.45%
$-- $169,635
Sep 28, 4 AM $554.07
-0.04%
$-- $140,816
Sep 28, 3 AM $554.28
-0.19%
$-- $131,206
Sep 28, 2 AM $555.36
-0.63%
$-- $117,362
Sep 28, 1 AM $558.9
-0.34%
$-- $99,801
Sep 28, 12 AM $560.57
-0.52%
$-- $74,700
Sep 27, 11 PM $563.48
-0.10%
$-- $57,878
Sep 27, 10 PM $564.02
-0.71%
$-- $59,198
Sep 27, 9 PM $568.04
+0.09%
$-- $59,083
Sep 27, 8 PM $567.51
-0.15%
$-- $69,145
Sep 27, 7 PM $568.34
+0.08%
$-- $68,202
Sep 27, 6 PM $567.87
+0.04%
$-- $65,792
Sep 27, 5 PM $567.63
+0.00%
$-- $65,150
Sep 27, 4 PM $567.63
+0.16%
$-- $74,131
Sep 27, 3 PM $566.74
+0.18%
$-- $66,106
Sep 27, 2 PM $565.73
+0.06%
$-- $68,073
Sep 27, 1 PM $565.4
+0.02%
$-- $69,889
Sep 27, 12 PM $565.27
+0.05%
$-- $73,201
Sep 27, 11 AM $564.96
+0.01%
$-- $70,263
Sep 27, 10 AM $564.92
+0.11%
$-- $67,495
Sep 27, 9 AM $564.31
-0.06%
$-- $66,982
Sep 27, 8 AM $564.64
-0.09%
$-- $68,422
Sep 27, 7 AM $565.13
-0.03%
$-- $65,307
Sep 27, 6 AM $565.29
-0.38%
$-- $69,189
Sep 27, 5 AM $567.42
-0.16%
$-- $71,649
Sep 27, 4 AM $568.35
+0.37%
$-- $75,703
Sep 27, 3 AM $566.27
+0.38%
$-- $75,246
Sep 27, 2 AM $564.12
+0.10%
$-- $75,413
Sep 27, 1 AM $563.55
-0.11%
$-- $74,569
Sep 27, 12 AM $564.19
+0.22%
$-- $75,760
Sep 26, 11 PM $562.96
-0.05%
$-- $75,801
Sep 26, 10 PM $563.24
-0.23%
$-- $105,494
Sep 26, 9 PM $564.54
+0.36%
$-- $146,050
Sep 26, 8 PM $562.52
+0.02%
$-- $178,652
Sep 26, 7 PM $562.41
-0.10%
$-- $206,934
Sep 26, 6 PM $562.96
+0.06%
$-- $270,514
Sep 26, 5 PM $562.65
-0.06%
$-- $302,132
Sep 26, 4 PM $562.99
+0.01%
$-- $342,035
Sep 26, 3 PM $562.96
+0.02%
$-- $382,874
Sep 26, 2 PM $562.84
+0.06%
$-- $439,223
Sep 26, 1 PM $562.5
+0.02%
$-- $484,390
Sep 26, 12 PM $562.36
-0.04%
$-- $674,082
Sep 26, 11 AM $562.57
+0.20%
$-- $701,315