GXShares Historical Data

GXS Page 2
Download
Date Close Price change Market cap Trading volume
Mar 7, 2022 $ 1.72
+1.42%
$ 103.4 million $ 14.51 million
Mar 6, 2022 $ 1.7
+0.51%
$ 101.94 million $ 10.95 million
Mar 5, 2022 $ 1.69
+2.63%
$ 101.43 million $ 6.31 million
Mar 4, 2022 $ 1.65
-1.60%
$ 98.72 million $ 21.76 million
Mar 3, 2022 $ 1.67
-1.85%
$ 100.33 million $ 11.75 million
Mar 2, 2022 $ 1.7
-10.35%
$ 102.19 million $ 20.62 million
Mar 1, 2022 $ 1.9
+25.42%
$ 113.86 million $ 45.06 million
Feb 28, 2022 $ 1.51
+11.06%
$ 90.89 million $ 13.83 million
Feb 27, 2022 $ 1.36
-4.48%
$ 81.79 million $ 5.37 million
Feb 26, 2022 $ 1.43
+0.50%
$ 85.63 million $ 6.83 million
Feb 25, 2022 $ 1.42
+2.12%
$ 85.31 million $ 6.03 million
Feb 24, 2022 $ 1.39
-0.59%
$ 83.45 million $ 9.07 million
Feb 23, 2022 $ 1.4
+0.62%
$ 83.97 million $ 8.03 million
Feb 22, 2022 $ 1.39
+5.01%
$ 83.4 million $ 6.3 million
Feb 21, 2022 $ 1.33
-6.10%
$ 79.55 million $ 9.11 million
Feb 20, 2022 $ 1.41
-8.55%
$ 84.8 million $ 5.3 million
Feb 19, 2022 $ 1.55
-0.07%
$ 92.72 million $ 5.08 million
Feb 18, 2022 $ 1.55
-1.59%
$ 92.87 million $ 7.2 million
Feb 17, 2022 $ 1.57
-7.41%
$ 94.23 million $ 9.53 million
Feb 16, 2022 $ 1.69
-1.24%
$ 101.66 million $ 8.12 million
Feb 15, 2022 $ 1.71
+9.87%
$ 102.83 million $ 26.71 million
Feb 14, 2022 $ 1.56
-2.30%
$ 93.55 million $ 7.51 million
Feb 13, 2022 $ 1.6
-0.98%
$ 96.02 million $ 9.94 million
Feb 12, 2022 $ 1.62
+2.71%
$ 96.96 million $ 12.89 million
Feb 11, 2022 $ 1.57
-7.77%
$ 94.34 million $ 9.8 million
Feb 10, 2022 $ 1.7
-8.25%
$ 102.16 million $ 16.03 million
Feb 9, 2022 $ 1.86
+6.98%
$ 111.31 million $ 36.22 million
Feb 8, 2022 $ 1.74
+7.07%
$ 104.16 million $ 70.26 million
Feb 7, 2022 $ 1.62
+1.06%
$ 97.29 million $ 10.81 million
Feb 6, 2022 $ 1.6
+3.08%
$ 96.07 million $ 19.44 million
Feb 5, 2022 $ 1.55
+0.68%
$ 93.18 million $ 13.19 million
Feb 4, 2022 $ 1.54
+5.25%
$ 92.49 million $ 9.69 million
Feb 3, 2022 $ 1.46
-0.28%
$ 87.66 million $ 7.88 million
Feb 2, 2022 $ 1.47
-7.12%
$ 88.09 million $ 8.84 million
Feb 1, 2022 $ 1.58
+0.83%
$ 94.83 million $ 10.03 million
Jan 31, 2022 $ 1.57
+3.84%
$ 94.11 million $ 13.77 million
Jan 30, 2022 $ 1.51
-1.17%
$ 90.72 million $ 16.95 million
Jan 29, 2022 $ 1.53
+0.58%
$ 91.59 million $ 12.13 million
Jan 28, 2022 $ 1.52
+8.32%
$ 91.16 million $ 32.88 million
Jan 27, 2022 $ 1.4
-0.63%
$ 84.17 million $ 7.87 million
Jan 26, 2022 $ 1.41
+0.26%
$ 84.77 million $ 11.78 million
Jan 25, 2022 $ 1.41
-1.29%
$ 84.68 million $ 9.71 million
Jan 24, 2022 $ 1.43
-4.02%
$ 85.7 million $ 19.75 million
Jan 23, 2022 $ 1.48
+11.26%
$ 88.96 million $ 34.93 million
Jan 22, 2022 $ 1.33
-11.32%
$ 79.63 million $ 25.49 million
Jan 21, 2022 $ 1.49
-20.16%
$ 89.35 million $ 25.85 million
Jan 20, 2022 $ 1.87
-6.59%
$ 112.02 million $ 17.11 million
Jan 19, 2022 $ 2
-2.63%
$ 119.99 million $ 30.77 million
Jan 18, 2022 $ 2.05
-5.90%
$ 123.1 million $ 17.28 million
Jan 17, 2022 $ 2.18
-1.93%
$ 131.05 million $ 22.03 million