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 20
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 14, 5 AM $552.78
-0.69%
$-- $163,824
Sep 14, 4 AM $556.64
-0.22%
$-- $139,445
Sep 14, 3 AM $557.87
-0.11%
$-- $131,384
Sep 14, 2 AM $558.47
-0.34%
$-- $108,568
Sep 14, 1 AM $560.35
+0.54%
$-- $92,907
Sep 14, 12 AM $558.44
+0.47%
$-- $71,969
Sep 13, 11 PM $549.49
+0.35%
$-- $43,104
Sep 13, 10 PM $547.55
-0.79%
$-- $33,895
Sep 13, 9 PM $551.93
+0.09%
$-- $29,441
Sep 13, 8 PM $551.44
+0.37%
$-- $31,056
Sep 13, 7 PM $549.38
+0.20%
$-- $35,072
Sep 13, 6 PM $548.3
-0.08%
$-- $35,959
Sep 13, 5 PM $548.74
-0.43%
$-- $32,306
Sep 13, 4 PM $551.09
-0.88%
$-- $35,277
Sep 13, 3 PM $555.97
-0.68%
$-- $32,536
Sep 13, 2 PM $559.8
+0.09%
$-- $31,803
Sep 13, 1 PM $559.31
+0.34%
$-- $32,916
Sep 13, 12 PM $557.4
-0.10%
$-- $29,135
Sep 13, 11 AM $557.94
+0.24%
$-- $30,146
Sep 13, 10 AM $556.59
+0.00%
$-- $32,425
Sep 13, 9 AM $556.57
-0.14%
$-- $31,513
Sep 13, 8 AM $557.34
-0.46%
$-- $36,202
Sep 13, 7 AM $559.89
-0.52%
$-- $39,430
Sep 13, 6 AM $562.83
+0.00%
$-- $44,548
Sep 13, 5 AM $562.83
+0.00%
$-- $49,605
Sep 13, 4 AM $562.83
+0.00%
$-- $52,010
Sep 13, 3 AM $562.83
+0.00%
$-- $48,500
Sep 13, 2 AM $562.83
-0.04%
$-- $48,752
Sep 13, 1 AM $563.04
+0.06%
$-- $49,019
Sep 13, 12 AM $562.68
+0.05%
$-- $45,655
Sep 12, 11 PM $562.38
+0.02%
$-- $50,794
Sep 12, 10 PM $562.26
-0.09%
$-- $92,068
Sep 12, 9 PM $562.74
-0.05%
$-- $131,611
Sep 12, 8 PM $563.04
+0.06%
$-- $196,470
Sep 12, 7 PM $562.68
-0.29%
$-- $231,300
Sep 12, 6 PM $564.34
+0.00%
$-- $292,283
Sep 12, 5 PM $564.32
-0.01%
$-- $331,263
Sep 12, 4 PM $564.39
-0.05%
$-- $384,414
Sep 12, 3 PM $564.69
-0.17%
$-- $451,047
Sep 12, 2 PM $565.66
+0.08%
$-- $497,588
Sep 12, 1 PM $565.18
+0.01%
$-- $598,105
Sep 12, 12 PM $565.13
-0.09%
$-- $1.01 million
Sep 12, 11 AM $565.69
+0.15%
$-- $1.04 million
Sep 12, 10 AM $564.89
-0.15%
$-- $1.07 million
Sep 12, 9 AM $565.03
+0.31%
$-- $1.11 million
Sep 12, 8 AM $563.29
-0.08%
$-- $1.15 million
Sep 12, 7 AM $563.89
-0.25%
$-- $1.18 million
Sep 12, 6 AM $565.05
+0.12%
$-- $1.19 million
Sep 12, 5 AM $565.29
-0.15%
$-- $1.21 million
Sep 12, 4 AM $566.12
-0.02%
$-- $1.22 million