GXShares Historical Data

GXS Page 24
Download
Date Close Price change Market cap Trading volume
Feb 25, 2019 $ 0.642
+3.14%
$ 38.53 million $ 525,548
Feb 24, 2019 $ 0.623
-10.11%
$ 37.38 million $ 1.07 million
Feb 23, 2019 $ 0.694
+8.32%
$ 41.62 million $ 1.25 million
Feb 22, 2019 $ 0.641
+1.35%
$ 38.44 million $ 663,684
Feb 21, 2019 $ 0.632
-3.79%
$ 37.94 million $ 347,370
Feb 20, 2019 $ 0.657
+1.49%
$ 39.43 million $ 264,726
Feb 19, 2019 $ 0.648
+2.32%
$ 38.86 million $ 205,308
Feb 18, 2019 $ 0.633
+4.36%
$ 37.99 million $ 269,731
Feb 17, 2019 $ 0.607
+4.01%
$ 36.41 million $ 293,491
Feb 16, 2019 $ 0.584
+1.13%
$ 35.01 million $ 144,857
Feb 15, 2019 $ 0.577
+2.67%
$ 34.62 million $ 100,045
Feb 14, 2019 $ 0.562
-1.25%
$ 33.72 million $ 95,272
Feb 13, 2019 $ 0.569
+0.03%
$ 34.16 million $ 98,065
Feb 12, 2019 $ 0.569
-1.12%
$ 34.15 million $ 121,004
Feb 11, 2019 $ 0.576
-5.37%
$ 34.53 million $ 151,504
Feb 10, 2019 $ 0.608
+5.03%
$ 36.51 million $ 1.18 million
Feb 9, 2019 $ 0.579
-1.50%
$ 34.77 million $ 86,742
Feb 8, 2019 $ 0.589
+9.30%
$ 35.32 million $ 145,126
Feb 7, 2019 $ 0.539
+1.95%
$ 32.32 million $ 96,625
Feb 6, 2019 $ 0.528
-1.91%
$ 31.7 million $ 53,581
Feb 5, 2019 $ 0.539
-1.11%
$ 32.32 million $ 73,087
Feb 4, 2019 $ 0.545
-0.32%
$ 32.68 million $ 216,815
Feb 3, 2019 $ 0.546
-0.68%
$ 32.79 million $ 62,493
Feb 2, 2019 $ 0.55
+1.10%
$ 32.98 million $ 89,771
Feb 1, 2019 $ 0.544
+1.58%
$ 32.63 million $ 53,916
Jan 31, 2019 $ 0.54
-2.97%
$ 32.42 million $ 8,674
Jan 30, 2019 $ 0.557
+1.90%
$ 33.42 million $ 148,402
Jan 29, 2019 $ 0.547
+3.23%
$ 32.8 million $ 91,884
Jan 28, 2019 $ 0.53
-4.94%
$ 31.77 million $ 146,841
Jan 27, 2019 $ 0.557
-0.46%
$ 33.42 million $ 427,991
Jan 26, 2019 $ 0.56
-0.05%
$ 33.58 million $ 72,439
Jan 25, 2019 $ 0.56
-1.09%
$ 33.6 million $ 156,672
Jan 24, 2019 $ 0.566
+1.27%
$ 33.97 million $ 361,108
Jan 23, 2019 $ 0.559
-2.81%
$ 33.54 million $ 177,112
Jan 22, 2019 $ 0.575
+1.72%
$ 34.51 million $ 250,113
Jan 21, 2019 $ 0.566
-6.10%
$ 33.93 million $ 898,079
Jan 20, 2019 $ 0.6
+8.36%
$ 35.99 million $ 2.11 million
Jan 19, 2019 $ 0.554
+1.41%
$ 33.22 million $ 112,995
Jan 18, 2019 $ 0.546
-3.13%
$ 32.76 million $ 156,969
Jan 17, 2019 $ 0.564
+6.80%
$ 33.81 million $ 276,074
Jan 16, 2019 $ 0.527
+1.90%
$ 31.62 million $ 108,239
Jan 15, 2019 $ 0.518
-4.46%
$ 31.07 million $ 137,609
Jan 14, 2019 $ 0.542
+7.07%
$ 32.53 million $ 102,867
Jan 13, 2019 $ 0.506
-4.27%
$ 30.38 million $ 94,156
Jan 12, 2019 $ 0.528
+1.08%
$ 31.69 million $ 133,478
Jan 11, 2019 $ 0.523
+2.48%
$ 31.36 million $ 72,641
Jan 10, 2019 $ 0.51
-11.33%
$ 30.61 million $ 117,318
Jan 9, 2019 $ 0.575
+2.82%
$ 34.52 million $ 128,628
Jan 8, 2019 $ 0.56
-1.51%
$ 33.58 million $ 80,990
Jan 7, 2019 $ 0.568
-2.85%
$ 34.09 million $ 82,611