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 9
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 6, 5 PM $574.59
+0.14%
$-- $882,161
Oct 6, 4 PM $573.67
-0.15%
$-- $895,071
Oct 6, 3 PM $574.53
-0.89%
$-- $905,238
Oct 6, 2 PM $579.66
-1.03%
$-- $881,597
Oct 6, 1 PM $585
+4.60%
$-- $875,451
Oct 6, 12 PM $559.27
+0.05%
$-- $935,177
Oct 6, 11 AM $558.98
+0.32%
$-- $935,774
Oct 6, 10 AM $556.96
+0.22%
$-- $941,239
Oct 6, 9 AM $555.75
+0.05%
$-- $949,131
Oct 6, 8 AM $555.48
+0.07%
$-- $947,274
Oct 6, 7 AM $555.11
-0.04%
$-- $951,092
Oct 6, 6 AM $555.35
+0.09%
$-- $969,400
Oct 6, 5 AM $554.83
+0.10%
$-- $970,849
Oct 6, 4 AM $554.28
+0.07%
$-- $959,110
Oct 6, 3 AM $553.76
+0.11%
$-- $938,298
Oct 6, 2 AM $553.17
-0.11%
$-- $934,066
Oct 6, 1 AM $553.77
-0.28%
$-- $927,521
Oct 6, 12 AM $555.3
+0.40%
$-- $913,208
Oct 5, 11 PM $553.08
+0.16%
$-- $907,445
Oct 5, 10 PM $552.57
+0.10%
$-- $861,371
Oct 5, 9 PM $552.03
-0.06%
$-- $840,571
Oct 5, 8 PM $552.34
+0.01%
$-- $817,037
Oct 5, 7 PM $552.26
+0.04%
$-- $784,180
Oct 5, 6 PM $552.05
+0.35%
$-- $747,486
Oct 5, 5 PM $550.11
-0.08%
$-- $710,274
Oct 5, 4 PM $550.47
-1.14%
$-- $662,751
Oct 5, 3 PM $556.7
+0.29%
$-- $621,159
Oct 5, 2 PM $555.09
-0.20%
$-- $585,847
Oct 5, 1 PM $556.37
-0.50%
$-- $545,431
Oct 5, 12 PM $559.17
-0.39%
$-- $408,248
Oct 5, 11 AM $561.34
-0.22%
$-- $378,606
Oct 5, 10 AM $562.6
-0.08%
$-- $341,407
Oct 5, 9 AM $563.07
+0.07%
$-- $309,228
Oct 5, 8 AM $562.69
-0.29%
$-- $273,393
Oct 5, 7 AM $564.48
-0.09%
$-- $242,759
Oct 5, 6 AM $564.76
+0.08%
$-- $199,419
Oct 5, 5 AM $564.64
-0.15%
$-- $162,058
Oct 5, 4 AM $565.49
-0.36%
$-- $147,159
Oct 5, 3 AM $567.56
-0.13%
$-- $117,929
Oct 5, 2 AM $568.28
-0.29%
$-- $89,601
Oct 5, 1 AM $569.94
+0.16%
$-- $57,835
Oct 5, 12 AM $569.02
+0.36%
$-- $40,407
Oct 4, 11 PM $565.14
+0.29%
$-- $23,122
Oct 4, 10 PM $563.51
+0.18%
$-- $21,791
Oct 4, 9 PM $562.51
+0.00%
$-- $17,840
Oct 4, 8 PM $562.51
+0.07%
$-- $20,256
Oct 4, 7 PM $562.12
-0.02%
$-- $15,221
Oct 4, 6 PM $562.24
+0.05%
$-- $14,200
Oct 4, 5 PM $561.98
-0.09%
$-- $19,263
Oct 4, 4 PM $562.51
+0.00%
$-- $20,718