GXShares Historical Data

GXS Page 19
Download
Date Close Price change Market cap Trading volume
Nov 2, 2019 $ 0.538
+5.61%
$ 32.31 million $ 1.35 million
Nov 1, 2019 $ 0.51
+2.50%
$ 30.59 million $ 424,916
Oct 31, 2019 $ 0.497
+0.32%
$ 29.84 million $ 765,685
Oct 30, 2019 $ 0.496
+0.54%
$ 29.75 million $ 972,203
Oct 29, 2019 $ 0.493
-7.82%
$ 29.59 million $ 1.94 million
Oct 28, 2019 $ 0.535
-10.76%
$ 32.1 million $ 2.18 million
Oct 27, 2019 $ 0.6
+34.21%
$ 35.98 million $ 7.19 million
Oct 26, 2019 $ 0.445
-0.28%
$ 26.68 million $ 932,149
Oct 25, 2019 $ 0.446
+6.70%
$ 26.74 million $ 830,573
Oct 24, 2019 $ 0.418
+4.62%
$ 25.06 million $ 595,551
Oct 23, 2019 $ 0.399
-13.70%
$ 23.95 million $ 1.27 million
Oct 22, 2019 $ 0.463
-0.67%
$ 27.75 million $ 1.15 million
Oct 21, 2019 $ 0.466
-3.98%
$ 27.94 million $ 454,813
Oct 20, 2019 $ 0.485
-0.97%
$ 29.1 million $ 304,873
Oct 19, 2019 $ 0.489
+0.95%
$ 29.37 million $ 315,382
Oct 18, 2019 $ 0.485
-2.93%
$ 29.09 million $ 519,953
Oct 17, 2019 $ 0.499
-4.93%
$ 29.96 million $ 773,576
Oct 16, 2019 $ 0.525
-7.86%
$ 31.52 million $ 1.3 million
Oct 15, 2019 $ 0.57
+23.14%
$ 34.2 million $ 4.26 million
Oct 14, 2019 $ 0.463
+0.83%
$ 27.78 million $ 201,077
Oct 13, 2019 $ 0.459
-1.00%
$ 27.55 million $ 234,511
Oct 12, 2019 $ 0.464
-0.09%
$ 27.82 million $ 263,601
Oct 11, 2019 $ 0.465
-4.65%
$ 27.89 million $ 663,740
Oct 10, 2019 $ 0.488
+3.53%
$ 29.25 million $ 1.39 million
Oct 9, 2019 $ 0.47
+8.36%
$ 28.17 million $ 964,330
Oct 8, 2019 $ 0.432
+2.75%
$ 25.93 million $ 372,229
Oct 7, 2019 $ 0.421
+1.36%
$ 25.24 million $ 363,623
Oct 6, 2019 $ 0.416
-1.78%
$ 24.97 million $ 281,878
Oct 5, 2019 $ 0.424
-0.76%
$ 25.42 million $ 200,089
Oct 4, 2019 $ 0.429
-2.77%
$ 25.72 million $ 241,151
Oct 3, 2019 $ 0.441
-2.14%
$ 26.45 million $ 319,401
Oct 2, 2019 $ 0.45
+3.22%
$ 27.03 million $ 317,515
Oct 1, 2019 $ 0.436
-7.27%
$ 26.19 million $ 892,811
Sep 30, 2019 $ 0.471
+10.00%
$ 28.25 million $ 931,316
Sep 29, 2019 $ 0.428
-6.12%
$ 25.68 million $ 1.07 million
Sep 28, 2019 $ 0.456
+5.73%
$ 27.35 million $ 4.6 million
Sep 27, 2019 $ 0.431
+33.50%
$ 25.86 million $ 2.25 million
Sep 26, 2019 $ 0.323
-3.98%
$ 19.37 million $ 291,493
Sep 25, 2019 $ 0.336
-0.88%
$ 20.15 million $ 297,339
Sep 24, 2019 $ 0.335
-25.40%
$ 20.13 million $ 896,443
Sep 23, 2019 $ 0.45
-5.97%
$ 26.98 million $ 241,399
Sep 22, 2019 $ 0.478
-1.91%
$ 28.69 million $ 281,277
Sep 21, 2019 $ 0.487
+0.16%
$ 29.25 million $ 297,973
Sep 20, 2019 $ 0.487
-2.52%
$ 29.2 million $ 252,743
Sep 19, 2019 $ 0.499
-3.00%
$ 29.96 million $ 498,449
Sep 18, 2019 $ 0.515
+9.33%
$ 30.88 million $ 736,265
Sep 17, 2019 $ 0.471
-4.79%
$ 28.25 million $ 655,414
Sep 16, 2019 $ 0.495
-5.64%
$ 29.68 million $ 728,708
Sep 15, 2019 $ 0.524
-1.06%
$ 31.46 million $ 281,209
Sep 14, 2019 $ 0.53
+0.36%
$ 31.79 million $ 543,930