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 30
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.

Aug 24, 5 PM $433.3
-0.62%
$-- $549,819
Aug 24, 4 PM $436.02
+0.59%
$-- $513,591
Aug 24, 3 PM $433.48
+0.05%
$-- $488,529
Aug 24, 2 PM $433.52
+0.58%
$-- $439,726
Aug 24, 1 PM $431.04
-1.10%
$-- $405,780
Aug 24, 12 PM $435.82
-0.63%
$-- $308,395
Aug 24, 11 AM $438.57
+0.32%
$-- $262,780
Aug 24, 10 AM $437.15
-0.09%
$-- $232,130
Aug 24, 9 AM $437.53
+0.08%
$-- $212,777
Aug 24, 8 AM $437.19
+0.71%
$-- $196,334
Aug 24, 7 AM $434.09
-0.10%
$-- $169,702
Aug 24, 6 AM $434.16
+0.20%
$-- $142,439
Aug 24, 5 AM $433.28
-0.29%
$-- $135,074
Aug 24, 4 AM $434.93
+0.40%
$-- $123,752
Aug 24, 3 AM $432.47
-1.63%
$-- $105,404
Aug 24, 2 AM $439.65
-0.06%
$-- $82,511
Aug 24, 1 AM $439.93
-0.11%
$-- $78,131
Aug 24, 12 AM $440.41
+0.11%
$-- $58,943
Aug 23, 11 PM $439.91
+0.05%
$-- $57,294
Aug 23, 10 PM $439.67
+0.16%
$-- $58,813
Aug 23, 9 PM $438.98
-0.32%
$-- $58,928
Aug 23, 8 PM $440.4
+0.10%
$-- $58,285
Aug 23, 7 PM $439.96
+0.02%
$-- $57,788
Aug 23, 6 PM $439.88
-0.14%
$-- $58,375
Aug 23, 5 PM $440.48
+0.00%
$-- $58,196
Aug 23, 4 PM $440.48
-0.37%
$-- $59,399
Aug 23, 3 PM $442.1
+0.04%
$-- $58,912
Aug 23, 2 PM $441.91
+0.05%
$-- $59,298
Aug 23, 1 PM $441.71
-0.08%
$-- $58,847
Aug 23, 12 PM $442.06
-0.01%
$-- $59,007
Aug 23, 11 AM $442.1
+0.01%
$-- $59,640
Aug 23, 10 AM $442.05
-0.01%
$-- $60,273
Aug 23, 9 AM $442.1
+0.00%
$-- $61,038
Aug 23, 8 AM $442
+0.03%
$-- $50,192
Aug 23, 7 AM $441.85
+0.05%
$-- $42,386
Aug 23, 6 AM $442.06
+0.19%
$-- $42,781
Aug 23, 5 AM $441.24
-0.19%
$-- $40,822
Aug 23, 4 AM $442.1
+0.07%
$-- $107,153
Aug 23, 3 AM $441.79
-0.07%
$-- $106,328
Aug 23, 2 AM $442.1
+0.00%
$-- $106,898
Aug 23, 1 AM $442.1
+0.00%
$-- $114,282
Aug 23, 12 AM $442.1
+0.00%
$-- $119,218
Aug 22, 11 PM $442.1
+0.11%
$-- $115,285
Aug 22, 10 PM $441.63
+0.07%
$-- $138,702
Aug 22, 9 PM $441.34
-0.07%
$-- $177,626
Aug 22, 8 PM $441.63
+0.00%
$-- $196,246
Aug 22, 7 PM $441.26
+0.21%
$-- $255,082
Aug 22, 6 PM $440.34
+0.00%
$-- $287,696
Aug 22, 5 PM $440.34
+0.18%
$-- $313,326
Aug 22, 4 PM $439.53
+0.12%
$-- $352,789