Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Dell Technologies (gStocks) Historical Data

DELLG Page 18
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Sep 18, 7 AM $596.89
-0.02%
$-- $844,141
Sep 18, 6 AM $597.37
+0.48%
$-- $850,755
Sep 18, 5 AM $594.49
+0.08%
$-- $835,024
Sep 18, 4 AM $594.02
+0.36%
$-- $826,183
Sep 18, 3 AM $591.91
+0.63%
$-- $830,702
Sep 18, 2 AM $587.98
-0.06%
$-- $821,256
Sep 18, 1 AM $588.35
+0.11%
$-- $818,284
Sep 18, 12 AM $587.7
-0.48%
$-- $824,257
Sep 17, 11 PM $590.51
+0.21%
$-- $819,408
Sep 17, 10 PM $589.29
-0.22%
$-- $815,583
Sep 17, 9 PM $590.57
+0.10%
$-- $813,261
Sep 17, 8 PM $589.96
+0.01%
$-- $816,941
Sep 17, 7 PM $589.88
+0.18%
$-- $821,588
Sep 17, 6 PM $588.64
+0.62%
$-- $809,756
Sep 17, 5 PM $585.01
-0.67%
$-- $807,816
Sep 17, 4 PM $588.93
+0.91%
$-- $815,314
Sep 17, 3 PM $583.61
-0.36%
$-- $840,595
Sep 17, 2 PM $585.69
+1.01%
$-- $848,880
Sep 17, 1 PM $579.82
+1.01%
$-- $827,521
Sep 17, 12 PM $573.96
+0.35%
$-- $927,379
Sep 17, 11 AM $571.79
-0.35%
$-- $913,811
Sep 17, 10 AM $573.8
-0.09%
$-- $929,320
Sep 17, 9 AM $574.33
+0.03%
$-- $922,906
Sep 17, 8 AM $574.18
+0.16%
$-- $949,627
Sep 17, 7 AM $573.27
+0.26%
$-- $957,449
Sep 17, 6 AM $571.76
+0.53%
$-- $942,676
Sep 17, 5 AM $568.74
-0.47%
$-- $941,166
Sep 17, 4 AM $571.4
-0.24%
$-- $951,273
Sep 17, 3 AM $572.01
+0.33%
$-- $947,696
Sep 17, 2 AM $570.15
+0.04%
$-- $953,149
Sep 17, 1 AM $569.92
+0.09%
$-- $953,507
Sep 17, 12 AM $569.39
-0.06%
$-- $940,587
Sep 16, 11 PM $569.73
+0.39%
$-- $956,435
Sep 16, 10 PM $567.53
+0.27%
$-- $966,418
Sep 16, 9 PM $566.03
+0.08%
$-- $978,697
Sep 16, 8 PM $565.57
+0.54%
$-- $985,005
Sep 16, 7 PM $562.52
+0.45%
$-- $977,421
Sep 16, 6 PM $560.01
-1.22%
$-- $976,569
Sep 16, 5 PM $566.94
-0.14%
$-- $977,432
Sep 16, 4 PM $567.71
-0.84%
$-- $953,054
Sep 16, 3 PM $572.51
+0.56%
$-- $941,699
Sep 16, 2 PM $569.31
+0.01%
$-- $931,081
Sep 16, 1 PM $569.28
+4.46%
$-- $937,560
Sep 16, 12 PM $556.65
-0.32%
$-- $805,665
Sep 16, 11 AM $558.46
+0.49%
$-- $801,470
Sep 16, 10 AM $555.74
-0.51%
$-- $794,280
Sep 16, 9 AM $558.57
+0.04%
$-- $798,391
Sep 16, 8 AM $558.36
+0.88%
$-- $785,072
Sep 16, 7 AM $553.48
+0.18%
$-- $773,896
Sep 16, 6 AM $551.43
+0.02%
$-- $775,134