GXShares Historical Data

GXS Page 2
Download
Date Close Price change Market cap Trading volume
May 10 $ 1.14
+0.36%
$ -- $ 413.34 million
May 3 $ 1.13
+5.94%
$ -- $ 87.05 million
Apr 26 $ 1.07
+36.06%
$ -- $ 70.57 million
Apr 19 $ 0.786
-21.65%
$ -- $ 92.3 million
Apr 12 $ 1
-22.43%
$ -- $ 44.46 million
Apr 5 $ 1.29
+28.49%
$ -- $ 77.64 million
Mar 29 $ 1.01
+6.35%
$ -- $ 36.81 million
Mar 22 $ 0.947
+23.75%
$ -- $ 45.54 million
Mar 15 $ 0.765
+8.88%
$ -- $ 33.1 million
Mar 8 $ 0.702
+24.05%
$ -- $ 19.32 million
Mar 1 $ 0.566
+12.02%
$ -- $ 12.84 million
Feb 22 $ 0.505
-30.73%
$ -- $ 19.02 million
Feb 15 $ 0.728
+18.34%
$ -- $ 57.1 million
Feb 8 $ 0.615
+48.30%
$ -- $ 40.8 million
Feb 1 $ 0.415
+7.64%
$ -- $ 32.44 million
Jan 25 $ 0.365
+5.85%
$ -- $ 8.42 million
Jan 18 $ 0.369
+2.01%
$ -- $ 6.06 million
Jan 11 $ 0.362
-5.34%
$ -- $ 8.29 million
Jan 4 $ 0.383
+31.45%
$ -- $ 8.08 million
Dec 28 $ 0.291
-7.12%
$ -- $ 3.4 million
Dec 21 $ 0.309
-18.82%
$ -- $ 2.57 million
Dec 14 $ 0.377
-3.74%
$ -- $ 6.8 million
Dec 7 $ 0.4
-1.46%
$ -- $ 4.92 million
Nov 30 $ 0.405
+4.90%
$ -- $ 1.37 million
Nov 23 $ 0.386
+1.61%
$ -- $ 4.57 million
Nov 16 $ 0.38
+3.09%
$ -- $ 2.72 million
Nov 9 $ 0.368
+4.49%
$ -- $ 2.99 million
Nov 2 $ 0.352
-2.36%
$ -- $ 3.57 million
Oct 26 $ 0.361
-14.71%
$ -- $ 5.6 million
Oct 19 $ 0.423
+2.47%
$ -- $ 2.52 million
Oct 12 $ 0.413
-6.88%
$ -- $ 903,187
Oct 5 $ 0.444
+1.65%
$ -- $ 1.37 million
Sep 28 $ 0.436
-6.87%
$ -- $ 2.33 million
Sep 21 $ 0.468
-16.35%
$ -- $ 2.29 million
Sep 14 $ 0.56
-12.27%
$ -- $ 2.44 million
Sep 7 $ 0.638
+11.30%
$ -- $ 6.88 million
Aug 31 $ 0.574
-23.87%
$ -- $ 9.41 million
Aug 24 $ 0.753
+5.36%
$ -- $ 32.68 million
Aug 17 $ 0.715
+8.41%
$ -- $ 16.56 million
Aug 10 $ 0.659
+14.41%
$ -- $ 19.42 million
Aug 3 $ 0.578
+14.51%
$ -- $ 4.24 million
Jul 27 $ 0.504
+1.65%
$ -- $ 4.85 million
Jul 20 $ 0.496
-3.74%
$ -- $ 3.16 million
Jul 13 $ 0.516
+0.08%
$ -- $ 3.12 million
Jul 6 $ 0.515
+1.96%
$ -- $ 2.44 million
Jun 29 $ 0.505
+4.16%
$ -- $ 1.5 million
Jun 22 $ 0.485
-10.31%
$ -- $ 2.41 million
Jun 15 $ 0.54
-1.31%
$ -- $ 6.03 million
Jun 8 $ 0.547
+2.72%
$ -- $ 7.02 million
Jun 1 $ 0.533
+3.00%
$ -- $ 1.64 million