Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Dell Technologies (gStocks) Historical Data

DELLG Page 5
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.

Oct 14, 9 PM $503.08
-0.49%
$-- $1.12 million
Oct 14, 8 PM $505.99
-0.31%
$-- $1.09 million
Oct 14, 7 PM $507.63
+0.58%
$-- $1.08 million
Oct 14, 6 PM $505.19
+0.01%
$-- $1.07 million
Oct 14, 5 PM $506.2
-0.65%
$-- $1.03 million
Oct 14, 4 PM $510.15
-0.85%
$-- $1.02 million
Oct 14, 3 PM $514.48
-2.47%
$-- $1.02 million
Oct 14, 2 PM $527.97
-0.39%
$-- $1.01 million
Oct 14, 1 PM $530.6
-3.61%
$-- $984,374
Oct 14, 12 PM $550.45
-1.17%
$-- $841,495
Oct 14, 11 AM $557.1
+0.25%
$-- $825,994
Oct 14, 10 AM $555.7
-0.13%
$-- $857,912
Oct 14, 9 AM $556.41
+0.17%
$-- $863,600
Oct 14, 8 AM $555.47
-0.25%
$-- $862,771
Oct 14, 7 AM $556.84
-0.51%
$-- $846,663
Oct 14, 6 AM $559.69
-0.38%
$-- $848,222
Oct 14, 5 AM $561.84
-0.69%
$-- $855,922
Oct 14, 4 AM $565.72
-1.75%
$-- $869,946
Oct 14, 3 AM $575.77
+0.02%
$-- $879,185
Oct 14, 2 AM $575.67
+0.06%
$-- $864,590
Oct 14, 1 AM $575.33
-0.22%
$-- $863,684
Oct 14, 12 AM $576.6
+0.68%
$-- $884,094
Oct 13, 11 PM $572.72
-0.11%
$-- $886,621
Oct 13, 10 PM $573.72
+0.08%
$-- $888,465
Oct 13, 9 PM $573.24
+0.17%
$-- $899,077
Oct 13, 8 PM $572.28
-0.01%
$-- $896,751
Oct 13, 7 PM $573.03
+0.21%
$-- $885,157
Oct 13, 6 PM $571.81
-0.40%
$-- $900,016
Oct 13, 5 PM $574.12
+0.29%
$-- $940,770
Oct 13, 4 PM $572.48
+0.34%
$-- $966,994
Oct 13, 3 PM $570.54
+0.22%
$-- $952,121
Oct 13, 2 PM $569.31
-0.71%
$-- $964,356
Oct 13, 1 PM $573.36
+2.10%
$-- $951,583
Oct 13, 12 PM $561.58
-0.35%
$-- $990,661
Oct 13, 11 AM $563.54
-0.69%
$-- $1 million
Oct 13, 10 AM $567.48
-0.48%
$-- $998,521
Oct 13, 9 AM $570.22
-0.18%
$-- $987,148
Oct 13, 8 AM $571.25
+0.80%
$-- $992,025
Oct 13, 7 AM $567.05
-0.05%
$-- $989,421
Oct 13, 6 AM $567.32
-0.14%
$-- $993,979
Oct 13, 5 AM $568.6
+0.14%
$-- $986,102
Oct 13, 4 AM $567.83
-0.18%
$-- $964,423
Oct 13, 3 AM $568.94
+0.35%
$-- $952,960
Oct 13, 2 AM $566.97
+0.02%
$-- $949,430
Oct 13, 1 AM $566.07
-0.44%
$-- $943,756
Oct 13, 12 AM $568.52
-0.89%
$-- $920,720
Oct 12, 11 PM $573.62
-0.46%
$-- $894,809
Oct 12, 10 PM $576.28
+0.00%
$-- $868,891
Oct 12, 9 PM $576.26
-0.15%
$-- $834,426
Oct 12, 8 PM $577.13
+0.19%
$-- $809,801