GlowShares Historical Data

GSX Page 2
Download
Date Close Price change Market cap Trading volume
Nov 27 $ 0.0747
+12.58%
$ -- $ 70,669
Nov 20 $ 0.0628
+6.17%
$ -- $ 32,901
Nov 13 $ 0.0729
+76.62%
$ -- $ 35,049
Nov 6 $ 0.054
-10.51%
$ -- $ 42,709
Oct 30 $ 0.0594
+9.55%
$ -- $ 46,228
Oct 23 $ 0.0519
-12.19%
$ -- $ 34,691
Oct 16 $ 0.0608
-8.67%
$ -- $ 28,547
Oct 2 $ 0.0698
+0.00%
$ -- $ 4,317
Sep 25 $ 0.078
+109.81%
$ -- $ 28,099
Sep 18 $ 0.0355
-1.99%
$ -- $ 26,578
Sep 11 $ 0.0387
-26.07%
$ -- $ 27,287
Sep 4 $ 0.0556
-10.87%
$ -- $ 31,075
Aug 28 $ 0.0666
+0.00%
$ -- $ 4,572
Aug 21 $ 0.0437
+145.42%
$ -- $ 8,185
Aug 14 $ 0.00175
-98.08%
$ -- $ 29,839
Aug 7 $ 0.0939
+36.69%
$ -- $ 25,194
Jul 31 $ 0.0679
+9.79%
$ -- $ 20,534
Jul 24 $ 0.0612
+5.36%
$ -- $ 18,904
Jul 17 $ 0.0579
-28.91%
$ -- $ 17,970
Jul 10 $ 0.0698
+129.20%
$ -- $ 15,557
Jul 3 $ 0.0326
-57.76%
$ -- $ 18,022
Jun 26 $ 0.0342
-4.90%
$ -- $ 17,608
Jun 19 $ 0.0379
+55.46%
$ -- $ 18,614
Jun 12 $ 0.0254
+23.18%
$ -- $ 17,983
Jun 5 $ 0.0231
+42.41%
$ -- $ 19,751
May 29 $ 0.0151
+10.79%
$ -- $ 16,749
May 22 $ 0.0152
+3.05%
$ -- $ 15,636
May 15 $ 0.0142
+19.61%
$ -- $ 13,167
May 8 $ 0.0123
+6.48%
$ -- $ 12,156
May 1 $ 0.0108
+9.76%
$ -- $ 10,472
Apr 24 $ 0.0094
+8.31%
$ -- $ 9,150
Apr 17 $ 0.00868
+4.63%
$ -- $ 8,593
Apr 10 $ 0.00818
-2.48%
$ -- $ 8,347
Apr 3 $ 0.00837
+4.94%
$ -- $ 8,184
Mar 27 $ 0.00763
+5.00%
$ -- $ 7,432
Mar 20 $ 0.00674
-7.45%
$ -- $ 7,124
Mar 13 $ 0.00711
-17.41%
$ -- $ 7,973
Mar 6 $ 0.00851
-4.06%
$ -- $ 8,365
Feb 27 $ 0.00884
+6.94%
$ -- $ 8,675
Feb 20 $ 0.00814
+8.72%
$ -- $ 7,986
Feb 13 $ 0.00729
+5.38%
$ -- $ 7,194
Feb 6 $ 0.00693
-2.74%
$ -- $ 7,111
Jan 30 $ 0.00706
+10.36%
$ -- $ 6,934
Jan 23 $ 0.00636
-0.75%
$ -- $ 6,376
Jan 16 $ 0.00639
+11.06%
$ -- $ 6,226
Jan 9 $ 0.00571
-8.73%
$ -- $ 5,865
Jan 2 $ 0.00626
-11.42%
$ -- $ 6,851
Dec 26 $ 0.00692
+10.79%
$ -- $ 6,685
Dec 19 $ 0.00619
+12.83%
$ -- $ 5,978
Dec 12 $ 0.00548
+1.37%
$ -- $ 5,467