GXShares Historical Data

GXS Page 4
Download
Date Close Price change Market cap Trading volume
Jun 10 $ 2.23
-5.75%
$ -- $ 56.77 million
Jun 3 $ 2.35
+101.82%
$ -- $ 43.05 million
May 27 $ 1.16
+2.69%
$ -- $ 3.47 million
May 20 $ 1.14
+4.60%
$ -- $ 2.84 million
May 13 $ 1.09
+5.88%
$ -- $ 4.52 million
May 6 $ 1.03
+1.10%
$ -- $ 1.78 million
Apr 29 $ 1.02
-3.71%
$ -- $ 3.24 million
Apr 22 $ 1.06
-19.24%
$ -- $ 6.32 million
Apr 15 $ 1.31
-0.82%
$ -- $ 3.46 million
Apr 8 $ 1.32
+8.45%
$ -- $ 9.31 million
Apr 1 $ 1.22
+7.27%
$ -- $ 7.52 million
Mar 25 $ 1.14
+5.37%
$ -- $ 20.25 million
Mar 18 $ 1.08
+13.88%
$ -- $ 19.17 million
Mar 11 $ 0.954
+21.80%
$ -- $ 9.13 million
Mar 4 $ 0.783
+17.16%
$ -- $ 6.6 million
Feb 25 $ 0.667
+7.14%
$ -- $ 5.31 million
Feb 18 $ 0.623
+2.69%
$ -- $ 4.07 million
Feb 11 $ 0.607
-0.22%
$ -- $ 1 million
Feb 4 $ 0.608
+11.35%
$ -- $ 1.85 million
Jan 28 $ 0.546
-1.90%
$ -- $ 601,981
Jan 21 $ 0.557
-7.50%
$ -- $ 2.34 million
Jan 14 $ 0.6
+18.46%
$ -- $ 3.01 million
Jan 7 $ 0.506
-13.43%
$ -- $ 709,822
Dec 31 $ 0.585
+8.96%
$ -- $ 2.4 million
Dec 24 $ 0.537
-8.63%
$ -- $ 1.77 million
Dec 17 $ 0.587
+28.56%
$ -- $ 7.28 million
Dec 10 $ 0.457
-11.91%
$ -- $ 103.35 million
Dec 3 $ 0.52
-28.80%
$ -- $ 30.16 million
Nov 26 $ 0.728
+5.42%
$ -- $ 734,914
Nov 19 $ 0.808
-25.56%
$ -- $ 33,138
Nov 12 $ 1.08
-15.44%
$ 64.85 million $ 42,015
Nov 5 $ 1.29
-4.59%
$ -- $ 45,118
Oct 29 $ 1.34
-0.13%
$ -- $ 44,615
Oct 22 $ 1.35
-5.45%
$ -- $ 45,386
Oct 15 $ 1.41
-8.71%
$ -- $ 45,526
Oct 8 $ 1.44
+8.32%
$ -- $ 45,209
Oct 1 $ 1.38
-0.53%
$ -- $ 46,009
Sep 24 $ 1.38
+9.40%
$ -- $ 46,045
Sep 17 $ 1.21
+13.61%
$ -- $ 45,403
Sep 10 $ 1.08
-3.25%
$ -- $ 44,787
Sep 3 $ 1.16
-22.29%
$ -- $ 48,379
Aug 27 $ 1.49
+7.99%
$ -- $ 48,526
Aug 20 $ 1.4
-8.54%
$ -- $ 45,658
Aug 13 $ 1.57
-4.71%
$ -- $ 44,494
Aug 6 $ 1.62
-31.18%
$ -- $ 46,665
Jul 30 $ 2.41
-12.16%
$ -- $ 54,236
Jul 23 $ 2.77
-13.21%
$ -- $ 55,805
Jul 16 $ 3.12
+20.17%
$ -- $ 49,333
Jul 9 $ 2.51
-7.94%
$ -- $ 45,290
Jul 2 $ 2.88
+7.27%
$ -- $ 45,938