GXShares Historical Data

GXS Page 3
Download
Date Close Price change Market cap Trading volume
May 25 $ 0.517
+12.06%
$ -- $ 3.67 million
May 18 $ 0.462
-2.75%
$ -- $ 2.33 million
May 11 $ 0.475
+3.55%
$ -- $ 5.79 million
May 4 $ 0.459
+7.05%
$ -- $ 4.22 million
Apr 27 $ 0.428
+1.18%
$ -- $ 3.85 million
Apr 20 $ 0.423
+3.83%
$ -- $ 3.91 million
Apr 13 $ 0.408
-0.05%
$ -- $ 2.92 million
Apr 6 $ 0.409
+2.16%
$ -- $ 2.98 million
Mar 30 $ 0.4
+2.64%
$ -- $ 2.74 million
Mar 23 $ 0.39
+32.21%
$ -- $ 9.17 million
Mar 16 $ 0.295
+13.22%
$ -- $ 2.07 million
Mar 9 $ 0.261
-37.64%
$ -- $ 2.53 million
Mar 2 $ 0.418
-3.43%
$ -- $ 1.09 million
Feb 24 $ 0.433
-14.74%
$ 25.96 million $ 1.08 million
Feb 17 $ 0.508
-4.87%
$ -- $ 1.48 million
Feb 10 $ 0.534
-10.83%
$ -- $ 3.96 million
Feb 3 $ 0.598
+19.84%
$ -- $ 2.49 million
Jan 27 $ 0.499
+15.96%
$ -- $ 2.38 million
Jan 20 $ 0.431
+3.74%
$ -- $ 1.33 million
Jan 13 $ 0.415
+4.94%
$ -- $ 2.38 million
Jan 6 $ 0.396
+1.10%
$ -- $ 1.03 million
Dec 30 $ 0.391
-1.03%
$ -- $ 737,604
Dec 23 $ 0.395
-1.46%
$ -- $ 368,150
Dec 16 $ 0.401
-2.54%
$ -- $ 1.16 million
Dec 9 $ 0.412
-8.97%
$ -- $ 726,140
Dec 2 $ 0.452
+0.09%
$ -- $ 1.21 million
Nov 25 $ 0.452
+12.17%
$ -- $ 2.45 million
Nov 18 $ 0.403
-31.80%
$ -- $ 3.63 million
Nov 11 $ 0.591
+2.50%
$ -- $ 4.94 million
Nov 4 $ 0.577
+7.33%
$ -- $ 4.57 million
Oct 28 $ 0.538
-10.34%
$ -- $ 8.14 million
Oct 21 $ 0.6
+23.66%
$ -- $ 12.42 million
Oct 14 $ 0.485
+5.63%
$ -- $ 7.68 million
Oct 7 $ 0.459
+10.62%
$ -- $ 4.25 million
Sep 30 $ 0.416
-2.77%
$ -- $ 3.18 million
Sep 23 $ 0.428
-10.51%
$ -- $ 9.64 million
Sep 16 $ 0.478
-8.79%
$ -- $ 3.45 million
Sep 9 $ 0.524
-31.61%
$ -- $ 12.28 million
Sep 2 $ 0.767
-0.83%
$ -- $ 1.54 million
Aug 26 $ 0.775
-15.74%
$ -- $ 4.11 million
Aug 19 $ 0.92
-23.96%
$ -- $ 6.2 million
Aug 12 $ 1.21
-17.11%
$ -- $ 5.63 million
Aug 5 $ 1.46
-23.83%
$ -- $ 6.89 million
Jul 29 $ 1.92
+35.19%
$ -- $ 8.29 million
Jul 22 $ 1.42
-10.43%
$ -- $ 5.15 million
Jul 15 $ 1.58
+9.08%
$ -- $ 4.4 million
Jul 8 $ 1.45
-29.68%
$ -- $ 4.62 million
Jul 1 $ 2.06
+2.29%
$ -- $ 4.74 million
Jun 24 $ 2.02
-23.04%
$ -- $ 48.36 million
Jun 17 $ 2.62
+17.25%
$ -- $ 43.84 million