GXShares Historical Data

GXS
Download
Date Close Price change Market cap Trading volume
Apr 26, 2022 $ 1.83
-0.87%
$ 109.69 million $ 45
Apr 25, 2022 $ 1.83
+0.71%
$ 109.97 million $ 8.51 million
Apr 24, 2022 $ 1.82
+4.52%
$ 109.26 million $ 19.66 million
Apr 23, 2022 $ 1.74
-0.58%
$ 104.57 million $ 17.05 million
Apr 22, 2022 $ 1.75
+3.15%
$ 105.09 million $ 33.68 million
Apr 21, 2022 $ 1.7
-0.19%
$ 101.92 million $ 12.41 million
Apr 20, 2022 $ 1.7
-1.67%
$ 102.11 million $ 14.16 million
Apr 19, 2022 $ 1.73
+0.33%
$ 103.88 million $ 15.64 million
Apr 18, 2022 $ 1.73
+3.34%
$ 103.63 million $ 25.81 million
Apr 17, 2022 $ 1.67
-0.33%
$ 100.35 million $ 15.09 million
Apr 16, 2022 $ 1.68
-2.04%
$ 100.7 million $ 12.43 million
Apr 15, 2022 $ 1.71
-0.69%
$ 102.79 million $ 21.8 million
Apr 14, 2022 $ 1.73
-7.71%
$ 103.61 million $ 110.18 million
Apr 13, 2022 $ 1.87
+14.83%
$ 112.24 million $ 29.59 million
Apr 12, 2022 $ 1.63
+3.76%
$ 97.78 million $ 16.73 million
Apr 11, 2022 $ 1.57
-12.41%
$ 94.14 million $ 15.22 million
Apr 10, 2022 $ 1.8
-5.73%
$ 107.78 million $ 26.75 million
Apr 9, 2022 $ 1.9
+4.57%
$ 114.3 million $ 94.8 million
Apr 8, 2022 $ 1.82
-2.39%
$ 109.32 million $ 40.06 million
Apr 7, 2022 $ 1.86
+7.87%
$ 111.85 million $ 46.6 million
Apr 6, 2022 $ 1.73
-12.08%
$ 103.65 million $ 36.19 million
Apr 5, 2022 $ 1.96
-19.58%
$ 117.84 million $ 96.14 million
Apr 4, 2022 $ 2.42
+47.02%
$ 145.47 million $ 340.63 million
Apr 3, 2022 $ 1.65
+1.73%
$ 98.95 million $ 9.93 million
Apr 2, 2022 $ 1.62
+0.33%
$ 97.18 million $ 9.73 million
Apr 1, 2022 $ 1.62
+4.55%
$ 96.95 million $ 6.18 million
Mar 31, 2022 $ 1.54
-6.15%
$ 92.68 million $ 6.72 million
Mar 30, 2022 $ 1.64
-0.99%
$ 98.62 million $ 5.21 million
Mar 29, 2022 $ 1.66
-0.76%
$ 99.66 million $ 6.32 million
Mar 28, 2022 $ 1.68
+2.95%
$ 100.52 million $ 15.97 million
Mar 27, 2022 $ 1.63
+0.79%
$ 97.62 million $ 2.76 million
Mar 26, 2022 $ 1.61
+0.31%
$ 96.85 million $ 2.46 million
Mar 25, 2022 $ 1.61
-1.01%
$ 96.56 million $ 4.77 million
Mar 24, 2022 $ 1.62
-0.18%
$ 97.5 million $ 3.23 million
Mar 23, 2022 $ 1.63
+0.72%
$ 97.67 million $ 3.26 million
Mar 22, 2022 $ 1.62
+0.60%
$ 96.94 million $ 11.99 million
Mar 21, 2022 $ 1.61
-1.49%
$ 96.35 million $ 8.05 million
Mar 20, 2022 $ 1.63
+3.10%
$ 98.05 million $ 15.24 million
Mar 19, 2022 $ 1.58
-1.09%
$ 95.09 million $ 7.74 million
Mar 18, 2022 $ 1.6
-3.66%
$ 96.22 million $ 11.49 million
Mar 17, 2022 $ 1.66
-0.18%
$ 99.88 million $ 5.71 million
Mar 16, 2022 $ 1.67
+0.13%
$ 100.05 million $ 7.14 million
Mar 15, 2022 $ 1.67
-2.50%
$ 99.95 million $ 6.04 million
Mar 14, 2022 $ 1.71
+2.32%
$ 102.51 million $ 17.64 million
Mar 13, 2022 $ 1.67
-2.98%
$ 100.19 million $ 5.46 million
Mar 12, 2022 $ 1.72
-4.06%
$ 103.21 million $ 10.96 million
Mar 11, 2022 $ 1.79
+4.54%
$ 107.55 million $ 15.98 million
Mar 10, 2022 $ 1.71
+0.31%
$ 102.9 million $ 8.89 million
Mar 9, 2022 $ 1.71
+1.89%
$ 102.61 million $ 7.78 million
Mar 8, 2022 $ 1.68
-2.63%
$ 100.7 million $ 9.62 million
Download