GXShares Historical Data

GXS Page 23
Download
Date Close Price change Market cap Trading volume
Apr 16, 2019 $ 1.34
+3.04%
$ 80.56 million $ 557,699
Apr 15, 2019 $ 1.31
-1.04%
$ 78.36 million $ 394,061
Apr 14, 2019 $ 1.32
+0.46%
$ 79.26 million $ 773,546
Apr 13, 2019 $ 1.32
+5.31%
$ 78.93 million $ 2.56 million
Apr 12, 2019 $ 1.25
+6.36%
$ 74.81 million $ 979,806
Apr 11, 2019 $ 1.17
-2.96%
$ 70.22 million $ 1.34 million
Apr 10, 2019 $ 1.21
-1.89%
$ 72.31 million $ 1.35 million
Apr 9, 2019 $ 1.23
+4.11%
$ 73.75 million $ 1.3 million
Apr 8, 2019 $ 1.18
-3.33%
$ 70.65 million $ 1 million
Apr 7, 2019 $ 1.22
+0.31%
$ 73 million $ 1 million
Apr 6, 2019 $ 1.21
-4.13%
$ 72.51 million $ 650,198
Apr 5, 2019 $ 1.26
+2.73%
$ 75.57 million $ 453,873
Apr 4, 2019 $ 1.23
+2.25%
$ 73.51 million $ 798,592
Apr 3, 2019 $ 1.2
-7.70%
$ 71.91 million $ 1.54 million
Apr 2, 2019 $ 1.3
+9.31%
$ 78.08 million $ 1.96 million
Apr 1, 2019 $ 1.19
+5.23%
$ 71.61 million $ 1.11 million
Mar 31, 2019 $ 1.14
-0.27%
$ 68.13 million $ 752,358
Mar 30, 2019 $ 1.14
+0.92%
$ 68.32 million $ 769,890
Mar 29, 2019 $ 1.13
-0.13%
$ 67.83 million $ 1.41 million
Mar 28, 2019 $ 1.13
+4.64%
$ 67.96 million $ 10.23 million
Mar 27, 2019 $ 1.08
+7.67%
$ 65.09 million $ 3.24 million
Mar 26, 2019 $ 1.01
+1.14%
$ 60.46 million $ 2.45 million
Mar 25, 2019 $ 0.995
-7.63%
$ 59.73 million $ 1.39 million
Mar 24, 2019 $ 1.08
-1.34%
$ 64.89 million $ 953,249
Mar 23, 2019 $ 1.1
-3.16%
$ 65.89 million $ 1.01 million
Mar 22, 2019 $ 1.13
-3.55%
$ 67.96 million $ 436,523
Mar 21, 2019 $ 1.17
-6.14%
$ 70.45 million $ 10.12 million
Mar 20, 2019 $ 1.26
+24.48%
$ 75.46 million $ 4.65 million
Mar 19, 2019 $ 1.01
+5.92%
$ 60.57 million $ 597,158
Mar 18, 2019 $ 0.951
+0.17%
$ 57.07 million $ 1.4 million
Mar 17, 2019 $ 0.954
+4.78%
$ 57.22 million $ 707,584
Mar 16, 2019 $ 0.91
-0.57%
$ 54.61 million $ 513,777
Mar 15, 2019 $ 0.915
+2.17%
$ 54.92 million $ 474,042
Mar 14, 2019 $ 0.896
-9.21%
$ 53.76 million $ 1.65 million
Mar 13, 2019 $ 0.987
+4.48%
$ 59.2 million $ 2 million
Mar 12, 2019 $ 0.945
+6.53%
$ 56.73 million $ 886,541
Mar 11, 2019 $ 0.887
+13.30%
$ 53.23 million $ 2.89 million
Mar 10, 2019 $ 0.783
-2.41%
$ 47 million $ 505,942
Mar 9, 2019 $ 0.803
+7.23%
$ 48.17 million $ 1.73 million
Mar 8, 2019 $ 0.749
+8.48%
$ 44.92 million $ 640,535
Mar 7, 2019 $ 0.69
+2.60%
$ 41.41 million $ 1.24 million
Mar 6, 2019 $ 0.673
+0.62%
$ 40.38 million $ 914,093
Mar 5, 2019 $ 0.668
+4.69%
$ 40.1 million $ 703,830
Mar 4, 2019 $ 0.638
-4.53%
$ 38.3 million $ 868,954
Mar 3, 2019 $ 0.667
-0.03%
$ 40.03 million $ 817,018
Mar 2, 2019 $ 0.668
-0.77%
$ 40.06 million $ 877,021
Mar 1, 2019 $ 0.673
+1.89%
$ 40.37 million $ 801,530
Feb 28, 2019 $ 0.66
+3.08%
$ 39.62 million $ 677,283
Feb 27, 2019 $ 0.641
-2.10%
$ 38.43 million $ 754,240
Feb 26, 2019 $ 0.655
+1.92%
$ 39.27 million $ 853,648