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 40
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.

Aug 4, 5 AM $437.23
+0.81%
$-- $593,697
Aug 4, 4 AM $433.73
+0.26%
$-- $591,960
Aug 4, 3 AM $432.83
+0.28%
$-- $585,125
Aug 4, 2 AM $431.63
-0.51%
$-- $585,898
Aug 4, 1 AM $433.85
+1.13%
$-- $580,398
Aug 4, 12 AM $428.99
-1.16%
$-- $574,560
Aug 3, 11 PM $434.4
+0.46%
$-- $571,302
Aug 3, 10 PM $432.4
+0.11%
$-- $542,872
Aug 3, 9 PM $431.94
+0.11%
$-- $526,652
Aug 3, 8 PM $431.57
+0.45%
$-- $505,786
Aug 3, 7 PM $429.63
+0.01%
$-- $472,506
Aug 3, 6 PM $429.6
+0.52%
$-- $445,653
Aug 3, 5 PM $427.39
+1.22%
$-- $390,030
Aug 3, 4 PM $422.22
+1.19%
$-- $357,023
Aug 3, 3 PM $417.27
-0.74%
$-- $319,855
Aug 3, 2 PM $420.38
+4.68%
$-- $250,280
Aug 3, 1 PM $396.21
-0.57%
$-- $232,084
Aug 3, 12 PM $399.22
+0.62%
$-- $119,294
Aug 3, 11 AM $396.75
-1.33%
$-- $97,743
Aug 3, 10 AM $402.1
-1.68%
$-- $81,212
Aug 3, 9 AM $408.99
-0.02%
$-- $69,509
Aug 3, 8 AM $409.08
-0.05%
$-- $63,962
Aug 3, 7 AM $409.28
-0.34%
$-- $58,833
Aug 3, 6 AM $411.37
-0.09%
$-- $50,451
Aug 3, 5 AM $411.76
-0.26%
$-- $40,872
Aug 3, 4 AM $412.84
-0.14%
$-- $35,961
Aug 3, 3 AM $413.41
+0.17%
$-- $27,986
Aug 3, 2 AM $412.72
+0.06%
$-- $22,803
Aug 3, 1 AM $412.83
-0.30%
$-- $30,946
Aug 3, 12 AM $414.06
+0.92%
$-- $26,923
Aug 2, 11 PM $410.29
+0.23%
$-- $18,027
Aug 2, 10 PM $409.36
+0.00%
$-- $17,635
Aug 2, 9 PM $409.36
-0.84%
$-- $17,553
Aug 2, 8 PM $412.83
+0.00%
$-- $17,528
Aug 2, 7 PM $412.83
+0.79%
$-- $17,528
Aug 2, 6 PM $409.61
+0.46%
$-- $17,590
Aug 2, 5 PM $407.74
+0.00%
$-- $17,691
Aug 2, 4 PM $407.74
-0.46%
$-- $17,952
Aug 2, 3 PM $409.61
+0.00%
$-- $18,174
Aug 2, 2 PM $409.61
+0.00%
$-- $18,174
Aug 2, 1 PM $409.61
-0.17%
$-- $18,450
Aug 2, 12 PM $410.29
-0.70%
$-- $18,472
Aug 2, 11 AM $413.18
+0.00%
$-- $18,360
Aug 2, 10 AM $413.18
-0.04%
$-- $18,365
Aug 2, 9 AM $413.35
+0.23%
$-- $18,200
Aug 2, 8 AM $412.39
-0.27%
$-- $18,093
Aug 2, 7 AM $413.51
+0.00%
$-- $18,023
Aug 2, 6 AM $413.51
+0.47%
$-- $18,331
Aug 2, 5 AM $411.57
-0.22%
$-- $17,982
Aug 2, 4 AM $412.46
-0.21%
$-- $18,043