GXShares Historical Data

GXS Page 14
Download
Date Close Price change Market cap Trading volume
Jul 9, 2020 $ 0.525
+0.29%
$ 31.52 million $ 591,608
Jul 8, 2020 $ 0.524
+2.38%
$ 31.42 million $ 289,517
Jul 7, 2020 $ 0.511
-0.74%
$ 30.68 million $ 252,905
Jul 6, 2020 $ 0.515
+1.99%
$ 30.91 million $ 260,233
Jul 5, 2020 $ 0.505
-0.31%
$ 30.3 million $ 180,690
Jul 4, 2020 $ 0.506
+2.70%
$ 30.39 million $ 239,880
Jul 3, 2020 $ 0.493
+0.19%
$ 29.58 million $ 90,711
Jul 2, 2020 $ 0.492
-4.22%
$ 29.53 million $ 349,646
Jul 1, 2020 $ 0.514
+6.24%
$ 30.83 million $ 387,481
Jun 30, 2020 $ 0.484
-0.63%
$ 29.04 million $ 111,023
Jun 29, 2020 $ 0.487
+0.45%
$ 29.22 million $ 144,902
Jun 28, 2020 $ 0.485
+0.76%
$ 29.07 million $ 261,331
Jun 27, 2020 $ 0.481
-4.47%
$ 28.85 million $ 158,800
Jun 26, 2020 $ 0.503
-0.55%
$ 30.2 million $ 64,225
Jun 25, 2020 $ 0.506
-1.92%
$ 30.37 million $ 213,898
Jun 24, 2020 $ 0.516
-3.61%
$ 30.98 million $ 412,593
Jun 23, 2020 $ 0.536
-3.35%
$ 32.14 million $ 1.01 million
Jun 22, 2020 $ 0.554
+2.59%
$ 33.25 million $ 289,703
Jun 21, 2020 $ 0.54
-1.07%
$ 32.41 million $ 153,963
Jun 20, 2020 $ 0.546
+1.10%
$ 32.76 million $ 228,323
Jun 19, 2020 $ 0.54
-2.86%
$ 32.41 million $ 267,582
Jun 18, 2020 $ 0.556
+0.13%
$ 33.37 million $ 507,277
Jun 17, 2020 $ 0.555
-1.83%
$ 33.33 million $ 353,218
Jun 16, 2020 $ 0.566
-0.54%
$ 33.95 million $ 664,826
Jun 15, 2020 $ 0.569
+3.94%
$ 34.13 million $ 3.85 million
Jun 14, 2020 $ 0.547
-6.13%
$ 32.85 million $ 304,750
Jun 13, 2020 $ 0.583
+0.95%
$ 34.99 million $ 308,680
Jun 12, 2020 $ 0.578
+7.20%
$ 34.65 million $ 1.01 million
Jun 11, 2020 $ 0.539
-10.66%
$ 32.33 million $ 2.32 million
Jun 10, 2020 $ 0.603
+4.67%
$ 36.19 million $ 1.43 million
Jun 9, 2020 $ 0.576
+7.91%
$ 34.57 million $ 992,252
Jun 8, 2020 $ 0.534
+0.20%
$ 32.04 million $ 654,716
Jun 7, 2020 $ 0.533
+0.17%
$ 31.97 million $ 237,116
Jun 6, 2020 $ 0.532
+0.80%
$ 31.92 million $ 190,021
Jun 5, 2020 $ 0.528
+0.18%
$ 31.67 million $ 195,845
Jun 4, 2020 $ 0.527
-2.33%
$ 31.62 million $ 261,267
Jun 3, 2020 $ 0.54
+4.40%
$ 32.37 million $ 277,292
Jun 2, 2020 $ 0.517
-5.15%
$ 31.01 million $ 251,726
Jun 1, 2020 $ 0.545
+5.34%
$ 32.7 million $ 230,918
May 31, 2020 $ 0.517
-3.52%
$ 31.04 million $ 420,756
May 30, 2020 $ 0.536
+4.79%
$ 32.17 million $ 1.18 million
May 29, 2020 $ 0.512
+0.39%
$ 30.71 million $ 191,520
May 28, 2020 $ 0.51
-1.40%
$ 30.58 million $ 399,848
May 27, 2020 $ 0.517
+6.54%
$ 31.01 million $ 987,636
May 26, 2020 $ 0.485
+1.54%
$ 29.1 million $ 299,783
May 25, 2020 $ 0.478
+3.49%
$ 28.67 million $ 190,910
May 24, 2020 $ 0.462
-6.07%
$ 27.71 million $ 304,386
May 23, 2020 $ 0.492
+1.84%
$ 29.5 million $ 515,472
May 22, 2020 $ 0.483
+5.07%
$ 28.97 million $ 405,181
May 21, 2020 $ 0.46
-4.70%
$ 27.57 million $ 360,725