GXShares Historical Data

GXS Page 21
Download
Date Close Price change Market cap Trading volume
Jul 25, 2019 $ 1.61
+9.12%
$ 96.3 million $ 2.3 million
Jul 24, 2019 $ 1.47
+3.49%
$ 88.25 million $ 252,956
Jul 23, 2019 $ 1.42
-5.66%
$ 85.27 million $ 358,351
Jul 22, 2019 $ 1.51
-4.77%
$ 90.39 million $ 427,381
Jul 21, 2019 $ 1.58
-2.55%
$ 94.92 million $ 311,334
Jul 20, 2019 $ 1.62
+6.39%
$ 97.4 million $ 360,745
Jul 19, 2019 $ 1.53
-1.01%
$ 91.55 million $ 520,001
Jul 18, 2019 $ 1.54
+15.35%
$ 92.48 million $ 1.18 million
Jul 17, 2019 $ 1.34
+0.44%
$ 80.17 million $ 663,310
Jul 16, 2019 $ 1.33
-11.94%
$ 79.81 million $ 392,059
Jul 15, 2019 $ 1.51
+4.15%
$ 90.63 million $ 973,090
Jul 14, 2019 $ 1.45
-12.39%
$ 87.02 million $ 888,620
Jul 13, 2019 $ 1.66
-7.55%
$ 99.33 million $ 370,984
Jul 12, 2019 $ 1.79
+9.29%
$ 107.44 million $ 581,472
Jul 11, 2019 $ 1.64
-9.72%
$ 98.31 million $ 1.25 million
Jul 10, 2019 $ 1.81
-11.28%
$ 108.89 million $ 537,740
Jul 9, 2019 $ 2.05
-0.18%
$ 122.73 million $ 442,490
Jul 8, 2019 $ 2.05
-0.65%
$ 122.95 million $ 550,317
Jul 7, 2019 $ 2.06
+1.72%
$ 123.75 million $ 513,862
Jul 6, 2019 $ 2.03
+0.55%
$ 121.66 million $ 675,881
Jul 5, 2019 $ 2.02
-2.18%
$ 121.01 million $ 559,855
Jul 4, 2019 $ 2.06
+0.45%
$ 123.69 million $ 851,423
Jul 3, 2019 $ 2.05
+0.14%
$ 123.15 million $ 512,546
Jul 2, 2019 $ 2.05
-1.84%
$ 122.98 million $ 654,179
Jul 1, 2019 $ 2.09
+3.57%
$ 125.3 million $ 973,631
Jun 30, 2019 $ 2.02
-9.70%
$ 120.99 million $ 1.57 million
Jun 29, 2019 $ 2.23
+8.03%
$ 133.98 million $ 2.47 million
Jun 28, 2019 $ 2.07
+11.02%
$ 124.02 million $ 2.37 million
Jun 27, 2019 $ 1.86
-13.69%
$ 111.71 million $ 2.33 million
Jun 26, 2019 $ 2.16
-7.15%
$ 129.44 million $ 3.74 million
Jun 25, 2019 $ 2.32
-1.55%
$ 139.41 million $ 18.64 million
Jun 24, 2019 $ 2.36
-9.93%
$ 141.61 million $ 17.23 million
Jun 23, 2019 $ 2.62
+14.03%
$ 157.22 million $ 15.3 million
Jun 22, 2019 $ 2.3
+4.15%
$ 137.88 million $ 5.93 million
Jun 21, 2019 $ 2.21
-1.89%
$ 132.39 million $ 5.39 million
Jun 20, 2019 $ 2.25
-4.91%
$ 134.93 million $ 4.23 million
Jun 19, 2019 $ 2.36
-3.04%
$ 141.8 million $ 3.73 million
Jun 18, 2019 $ 2.44
+6.24%
$ 146.24 million $ 8.45 million
Jun 17, 2019 $ 2.29
+2.67%
$ 137.67 million $ 803,680
Jun 16, 2019 $ 2.23
-7.05%
$ 134.09 million $ 2.01 million
Jun 15, 2019 $ 2.4
+10.14%
$ 144.26 million $ 2.3 million
Jun 14, 2019 $ 2.18
-1.80%
$ 130.99 million $ 1.66 million
Jun 13, 2019 $ 2.22
-2.54%
$ 133.38 million $ 2.52 million
Jun 12, 2019 $ 2.28
-3.67%
$ 136.99 million $ 5.78 million
Jun 11, 2019 $ 2.35
+3.81%
$ 141.11 million $ 9.97 million
Jun 10, 2019 $ 2.27
-4.39%
$ 136.03 million $ 32.54 million
Jun 9, 2019 $ 2.35
+49.89%
$ 140.96 million $ 24.32 million
Jun 8, 2019 $ 1.57
+6.11%
$ 94.03 million $ 889,078
Jun 7, 2019 $ 1.48
-1.66%
$ 88.63 million $ 1.02 million
Jun 6, 2019 $ 1.5
+3.40%
$ 90.14 million $ 2.63 million