GXShares Historical Data

GXS Page 20
Download
Date Close Price change Market cap Trading volume
Sep 13, 2019 $ 0.528
+0.04%
$ 31.68 million $ 1.28 million
Sep 12, 2019 $ 0.528
-8.55%
$ 31.67 million $ 4.65 million
Sep 11, 2019 $ 0.576
-23.31%
$ 34.55 million $ 4.99 million
Sep 10, 2019 $ 0.752
-1.41%
$ 45.12 million $ 293,884
Sep 9, 2019 $ 0.761
-0.68%
$ 45.68 million $ 235,193
Sep 8, 2019 $ 0.767
+2.71%
$ 45.99 million $ 287,168
Sep 7, 2019 $ 0.746
+3.16%
$ 44.78 million $ 136,958
Sep 6, 2019 $ 0.724
-0.76%
$ 43.42 million $ 167,601
Sep 5, 2019 $ 0.729
-7.22%
$ 43.75 million $ 192,179
Sep 4, 2019 $ 0.784
-3.11%
$ 47.02 million $ 219,397
Sep 3, 2019 $ 0.809
+1.04%
$ 48.54 million $ 228,238
Sep 2, 2019 $ 0.801
+3.59%
$ 48.05 million $ 312,207
Sep 1, 2019 $ 0.775
-4.52%
$ 46.5 million $ 238,863
Aug 31, 2019 $ 0.812
+4.81%
$ 48.7 million $ 520,317
Aug 30, 2019 $ 0.775
+7.58%
$ 46.47 million $ 565,443
Aug 29, 2019 $ 0.72
-8.12%
$ 43.2 million $ 528,621
Aug 28, 2019 $ 0.784
-6.52%
$ 47.01 million $ 553,851
Aug 27, 2019 $ 0.838
-5.60%
$ 50.29 million $ 498,701
Aug 26, 2019 $ 0.885
-3.78%
$ 53.1 million $ 1.21 million
Aug 25, 2019 $ 0.92
-5.48%
$ 55.17 million $ 841,421
Aug 24, 2019 $ 0.973
+0.09%
$ 58.36 million $ 780,023
Aug 23, 2019 $ 0.972
-0.65%
$ 58.31 million $ 507,976
Aug 22, 2019 $ 0.978
-0.31%
$ 58.69 million $ 701,933
Aug 21, 2019 $ 0.982
-6.25%
$ 58.94 million $ 1.14 million
Aug 20, 2019 $ 1.05
-7.54%
$ 62.87 million $ 1.22 million
Aug 19, 2019 $ 1.13
-6.79%
$ 67.63 million $ 1.01 million
Aug 18, 2019 $ 1.21
+5.26%
$ 72.6 million $ 480,219
Aug 17, 2019 $ 1.15
+3.45%
$ 68.89 million $ 271,721
Aug 16, 2019 $ 1.11
+2.23%
$ 66.31 million $ 696,270
Aug 15, 2019 $ 1.08
-1.44%
$ 64.55 million $ 702,905
Aug 14, 2019 $ 1.09
-15.94%
$ 65.32 million $ 1.79 million
Aug 13, 2019 $ 1.29
-7.87%
$ 77.7 million $ 1.41 million
Aug 12, 2019 $ 1.41
-3.62%
$ 84.42 million $ 276,427
Aug 11, 2019 $ 1.46
+1.08%
$ 87.56 million $ 478,164
Aug 10, 2019 $ 1.44
-3.86%
$ 86.62 million $ 544,397
Aug 9, 2019 $ 1.5
-6.44%
$ 90.29 million $ 557,868
Aug 8, 2019 $ 1.61
-4.63%
$ 96.71 million $ 459,986
Aug 7, 2019 $ 1.69
-1.08%
$ 101.4 million $ 1.33 million
Aug 6, 2019 $ 1.71
-8.69%
$ 102.49 million $ 1.02 million
Aug 5, 2019 $ 1.87
-2.36%
$ 112.25 million $ 2.5 million
Aug 4, 2019 $ 1.92
-7.90%
$ 114.94 million $ 1.09 million
Aug 3, 2019 $ 2.08
+13.42%
$ 124.81 million $ 1.23 million
Aug 2, 2019 $ 1.83
+1.86%
$ 110.04 million $ 580,177
Aug 1, 2019 $ 1.8
+2.31%
$ 108.03 million $ 2.1 million
Jul 31, 2019 $ 1.76
+19.44%
$ 105.58 million $ 2.57 million
Jul 30, 2019 $ 1.47
+0.95%
$ 88.4 million $ 393,357
Jul 29, 2019 $ 1.46
+2.99%
$ 87.57 million $ 324,803
Jul 28, 2019 $ 1.42
-0.69%
$ 85.02 million $ 318,680
Jul 27, 2019 $ 1.43
-6.42%
$ 85.62 million $ 657,830
Jul 26, 2019 $ 1.52
-5.00%
$ 91.49 million $ 830,557