GXShares Historical Data

GXS Page 22
Download
Date Close Price change Market cap Trading volume
Jun 5, 2019 $ 1.46
+23.77%
$ 87.31 million $ 12.67 million
Jun 4, 2019 $ 1.18
+9.31%
$ 70.73 million $ 1.2 million
Jun 3, 2019 $ 1.08
-7.36%
$ 64.7 million $ 332,773
Jun 2, 2019 $ 1.16
+0.90%
$ 69.89 million $ 325,284
Jun 1, 2019 $ 1.15
-1.47%
$ 69.27 million $ 465,823
May 31, 2019 $ 1.17
+5.35%
$ 70.14 million $ 892,874
May 30, 2019 $ 1.11
+0.43%
$ 66.53 million $ 822,757
May 29, 2019 $ 1.1
-2.71%
$ 66.26 million $ 316,989
May 28, 2019 $ 1.14
-0.82%
$ 68.13 million $ 283,712
May 27, 2019 $ 1.14
+0.74%
$ 68.56 million $ 367,537
May 26, 2019 $ 1.14
+4.27%
$ 68.3 million $ 485,870
May 25, 2019 $ 1.09
-2.53%
$ 65.28 million $ 225,220
May 24, 2019 $ 1.12
+1.86%
$ 67.19 million $ 423,542
May 23, 2019 $ 1.1
-0.60%
$ 66.09 million $ 279,395
May 22, 2019 $ 1.11
-1.36%
$ 66.48 million $ 537,697
May 21, 2019 $ 1.12
+2.81%
$ 67.42 million $ 506,138
May 20, 2019 $ 1.1
+0.78%
$ 65.8 million $ 386,282
May 19, 2019 $ 1.09
+4.36%
$ 65.21 million $ 433,807
May 18, 2019 $ 1.04
-2.00%
$ 62.45 million $ 623,614
May 17, 2019 $ 1.06
-8.86%
$ 63.72 million $ 784,517
May 16, 2019 $ 1.17
-4.62%
$ 70.01 million $ 1.86 million
May 15, 2019 $ 1.22
+14.07%
$ 73.41 million $ 361,783
May 14, 2019 $ 1.07
+3.28%
$ 64.5 million $ 248,962
May 13, 2019 $ 1.04
+1.37%
$ 62.44 million $ 206,558
May 12, 2019 $ 1.03
-1.41%
$ 61.59 million $ 234,540
May 11, 2019 $ 1.04
+12.40%
$ 62.59 million $ 427,185
May 10, 2019 $ 0.925
-2.09%
$ 55.49 million $ 229,892
May 9, 2019 $ 0.945
-0.92%
$ 56.68 million $ 143,827
May 8, 2019 $ 0.953
-4.20%
$ 57.21 million $ 349,398
May 7, 2019 $ 0.998
-1.68%
$ 59.86 million $ 198,990
May 6, 2019 $ 1.01
-0.21%
$ 60.8 million $ 199,145
May 5, 2019 $ 1.02
+0.03%
$ 60.92 million $ 113,627
May 4, 2019 $ 1.01
-3.28%
$ 60.9 million $ 208,981
May 3, 2019 $ 1.05
+0.47%
$ 63.13 million $ 233,558
May 2, 2019 $ 1.05
-0.59%
$ 62.84 million $ 936,312
May 1, 2019 $ 1.05
-0.09%
$ 63.3 million $ 417,933
Apr 30, 2019 $ 1.06
+4.71%
$ 63.36 million $ 1.02 million
Apr 29, 2019 $ 1.01
-4.10%
$ 60.67 million $ 309,003
Apr 28, 2019 $ 1.06
-3.78%
$ 63.37 million $ 928,731
Apr 27, 2019 $ 1.1
+1.18%
$ 65.86 million $ 393,588
Apr 26, 2019 $ 1.08
-0.77%
$ 64.93 million $ 840,566
Apr 25, 2019 $ 1.09
-9.06%
$ 65.44 million $ 749,202
Apr 24, 2019 $ 1.19
-7.79%
$ 71.59 million $ 1.07 million
Apr 23, 2019 $ 1.29
-2.95%
$ 77.64 million $ 1.36 million
Apr 22, 2019 $ 1.33
+1.85%
$ 79.92 million $ 976,911
Apr 21, 2019 $ 1.31
+0.50%
$ 78.53 million $ 999,089
Apr 20, 2019 $ 1.3
+0.50%
$ 78.26 million $ 590,771
Apr 19, 2019 $ 1.3
-2.20%
$ 77.87 million $ 383,938
Apr 18, 2019 $ 1.33
-0.88%
$ 79.59 million $ 306,195
Apr 17, 2019 $ 1.34
-0.18%
$ 80.42 million $ 223,564