Genesis Vision Historical Data

GVT Page 26
Download
Date Close Price change Market cap Trading volume
Jan 30, 2019 $ 3.66
+4.89%
$ 16.25 million $ 978,717
Jan 29, 2019 $ 3.49
+2.36%
$ 15.49 million $ 1.01 million
Jan 28, 2019 $ 3.41
-4.52%
$ 15.1 million $ 716,178
Jan 27, 2019 $ 3.57
-5.33%
$ 15.85 million $ 1.1 million
Jan 26, 2019 $ 3.77
-2.03%
$ 16.71 million $ 902,276
Jan 25, 2019 $ 3.85
+0.12%
$ 17.09 million $ 2.17 million
Jan 24, 2019 $ 3.85
-7.49%
$ 17.04 million $ 6.42 million
Jan 23, 2019 $ 4.16
+18.12%
$ 18.42 million $ 8.06 million
Jan 22, 2019 $ 3.52
+0.65%
$ 15.57 million $ 388,005
Jan 21, 2019 $ 3.48
+0.08%
$ 15.4 million $ 283,138
Jan 20, 2019 $ 3.48
-7.34%
$ 15.42 million $ 493,102
Jan 19, 2019 $ 3.75
+3.75%
$ 16.61 million $ 599,160
Jan 18, 2019 $ 3.62
-3.14%
$ 16.04 million $ 659,026
Jan 17, 2019 $ 3.74
+4.77%
$ 16.56 million $ 1.28 million
Jan 16, 2019 $ 3.56
+5.09%
$ 15.81 million $ 728,358
Jan 15, 2019 $ 3.4
-2.73%
$ 15.08 million $ 678,683
Jan 14, 2019 $ 3.49
+7.11%
$ 15.51 million $ 419,620
Jan 13, 2019 $ 3.26
-8.29%
$ 14.48 million $ 485,323
Jan 12, 2019 $ 3.56
+0.22%
$ 15.79 million $ 339,215
Jan 11, 2019 $ 3.55
+0.89%
$ 15.76 million $ 471,892
Jan 10, 2019 $ 3.52
-15.83%
$ 15.57 million $ 1.06 million
Jan 9, 2019 $ 4.18
+2.69%
$ 18.54 million $ 943,106
Jan 8, 2019 $ 4.07
-0.03%
$ 18.02 million $ 524,378
Jan 7, 2019 $ 4.07
-3.60%
$ 18.02 million $ 616,986
Jan 6, 2019 $ 4.22
+2.51%
$ 18.73 million $ 673,712
Jan 5, 2019 $ 4.14
-1.53%
$ 18.35 million $ 502,746
Jan 4, 2019 $ 4.2
+2.37%
$ 18.61 million $ 583,734
Jan 3, 2019 $ 4.1
-4.94%
$ 18.2 million $ 585,108
Jan 2, 2019 $ 4.3
+4.23%
$ 19.05 million $ 901,434
Jan 1, 2019 $ 4.12
+2.79%
$ 18.25 million $ 557,870
Dec 31, 2018 $ 4.01
-7.66%
$ 17.75 million $ 1.03 million
Dec 30, 2018 $ 4.34
+1.45%
$ 19.2 million $ 827,200
Dec 29, 2018 $ 4.29
-3.56%
$ 19.03 million $ 1.27 million
Dec 28, 2018 $ 4.43
+6.32%
$ 19.65 million $ 2.46 million
Dec 27, 2018 $ 4.18
-8.57%
$ 18.49 million $ 5.94 million
Dec 26, 2018 $ 4.56
+17.62%
$ 20.21 million $ 4.89 million
Dec 25, 2018 $ 3.87
-8.07%
$ 17.15 million $ 779,824
Dec 24, 2018 $ 4.21
+4.61%
$ 18.63 million $ 1.53 million
Dec 23, 2018 $ 4.02
+0.41%
$ 17.8 million $ 530,876
Dec 22, 2018 $ 4
+2.83%
$ 17.76 million $ 655,780
Dec 21, 2018 $ 3.89
-2.94%
$ 17.26 million $ 1.37 million
Dec 20, 2018 $ 4.01
+11.00%
$ 17.79 million $ 1.23 million
Dec 19, 2018 $ 3.63
-5.57%
$ 16.05 million $ 1.54 million
Dec 18, 2018 $ 3.82
+4.56%
$ 16.92 million $ 762,823
Dec 17, 2018 $ 3.66
+14.12%
$ 16.19 million $ 1.16 million
Dec 16, 2018 $ 3.2
-10.12%
$ 14.22 million $ 2.32 million
Dec 15, 2018 $ 3.57
+24.69%
$ 15.82 million $ 3.35 million
Dec 14, 2018 $ 2.86
-1.60%
$ 12.68 million $ 293,830
Dec 13, 2018 $ 2.9
-8.76%
$ 12.85 million $ 261,514
Dec 12, 2018 $ 3.18
+2.27%
$ 14.1 million $ 252,413