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 15
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.

Sep 24, 10 AM $538.6
+0.31%
$-- $1.22 million
Sep 24, 9 AM $536.93
+0.03%
$-- $1.22 million
Sep 24, 8 AM $536.66
-1.30%
$-- $1.24 million
Sep 24, 7 AM $543.75
+0.21%
$-- $1.24 million
Sep 24, 6 AM $542.63
-0.20%
$-- $1.25 million
Sep 24, 5 AM $543.7
-0.39%
$-- $1.25 million
Sep 24, 4 AM $545.37
-0.13%
$-- $1.23 million
Sep 24, 3 AM $546.07
-0.28%
$-- $1.25 million
Sep 24, 2 AM $547.62
+0.17%
$-- $1.23 million
Sep 24, 1 AM $546.69
-0.02%
$-- $1.23 million
Sep 24, 12 AM $546.63
-0.42%
$-- $1.28 million
Sep 23, 11 PM $548.95
-0.18%
$-- $1.3 million
Sep 23, 10 PM $549.96
+0.07%
$-- $1.29 million
Sep 23, 9 PM $549.6
+0.00%
$-- $1.27 million
Sep 23, 8 PM $549.6
+0.03%
$-- $1.26 million
Sep 23, 7 PM $549.18
+0.00%
$-- $1.26 million
Sep 23, 6 PM $549.19
-0.17%
$-- $1.25 million
Sep 23, 5 PM $550.14
+0.57%
$-- $1.24 million
Sep 23, 4 PM $547.01
-0.96%
$-- $1.25 million
Sep 23, 3 PM $551.87
-0.04%
$-- $1.27 million
Sep 23, 2 PM $552.09
-1.71%
$-- $1.29 million
Sep 23, 1 PM $561.71
+1.69%
$-- $1.27 million
Sep 23, 12 PM $552.37
+0.55%
$-- $1.17 million
Sep 23, 11 AM $549.37
-0.65%
$-- $1.17 million
Sep 23, 10 AM $552.94
+0.13%
$-- $1.16 million
Sep 23, 9 AM $552.21
-0.22%
$-- $1.14 million
Sep 23, 8 AM $553.46
-0.09%
$-- $1.12 million
Sep 23, 7 AM $553.94
-0.26%
$-- $1.11 million
Sep 23, 6 AM $555.41
+0.05%
$-- $1.12 million
Sep 23, 5 AM $555.11
+0.17%
$-- $1.13 million
Sep 23, 4 AM $554.17
+0.11%
$-- $1.11 million
Sep 23, 3 AM $553.55
-0.10%
$-- $1.09 million
Sep 23, 2 AM $554.13
+0.25%
$-- $1.1 million
Sep 23, 1 AM $552.75
-0.50%
$-- $1.1 million
Sep 23, 12 AM $555.47
+0.11%
$-- $1.08 million
Sep 22, 11 PM $554.84
+0.23%
$-- $1.05 million
Sep 22, 10 PM $553.14
-0.03%
$-- $1.04 million
Sep 22, 9 PM $553.3
+0.31%
$-- $1.05 million
Sep 22, 8 PM $551.58
+0.26%
$-- $1.03 million
Sep 22, 7 PM $551.44
-0.21%
$-- $1.02 million
Sep 22, 6 PM $552.52
-0.12%
$-- $1.02 million
Sep 22, 5 PM $553.67
+0.56%
$-- $1.01 million
Sep 22, 4 PM $550.43
-0.60%
$-- $994,387
Sep 22, 3 PM $553.75
-1.29%
$-- $954,848
Sep 22, 2 PM $560.97
-2.17%
$-- $947,047
Sep 22, 1 PM $573.4
+0.21%
$-- $910,508
Sep 22, 12 PM $572.17
-0.08%
$-- $796,644
Sep 22, 11 AM $572.64
-0.53%
$-- $796,352
Sep 22, 10 AM $575.91
+0.17%
$-- $794,442
Sep 22, 9 AM $574.93
+0.48%
$-- $825,953