Gnosis Historical Data

GNO Page 41
Download
Date Close Price change Market cap Trading volume
Oct 18, 2020 $ 42.9
+2.47%
$ 47.39 million $ 86,566
Oct 17, 2020 $ 41.87
-3.46%
$ 46.25 million $ 100,492
Oct 16, 2020 $ 43.37
-1.95%
$ 47.9 million $ 97,303
Oct 15, 2020 $ 44.23
-3.07%
$ 48.85 million $ 112,489
Oct 14, 2020 $ 45.63
-1.54%
$ 50.41 million $ 147,167
Oct 13, 2020 $ 46.35
+10.50%
$ 51.19 million $ 382,904
Oct 12, 2020 $ 41.95
-0.17%
$ 46.34 million $ 170,400
Oct 11, 2020 $ 42.04
+3.21%
$ 46.43 million $ 119,247
Oct 10, 2020 $ 40.72
-0.52%
$ 44.98 million $ 143,032
Oct 9, 2020 $ 40.94
+3.40%
$ 45.22 million $ 139,286
Oct 8, 2020 $ 39.58
-1.97%
$ 43.72 million $ 162,179
Oct 7, 2020 $ 40.37
-1.09%
$ 44.59 million $ 113,882
Oct 6, 2020 $ 40.82
-4.99%
$ 45.08 million $ 144,281
Oct 5, 2020 $ 42.96
+5.73%
$ 47.45 million $ 228,485
Oct 4, 2020 $ 40.63
+1.24%
$ 44.88 million $ 107,617
Oct 3, 2020 $ 40.13
+0.17%
$ 44.33 million $ 107,774
Oct 2, 2020 $ 40.07
-6.53%
$ 44.26 million $ 169,820
Oct 1, 2020 $ 42.85
-1.33%
$ 47.33 million $ 122,471
Sep 30, 2020 $ 43.43
-1.76%
$ 47.97 million $ 219,614
Sep 29, 2020 $ 44.2
-3.19%
$ 48.82 million $ 160,684
Sep 28, 2020 $ 45.67
-1.92%
$ 50.45 million $ 134,235
Sep 27, 2020 $ 46.55
-4.33%
$ 51.42 million $ 218,432
Sep 26, 2020 $ 48.69
+11.96%
$ 53.78 million $ 308,242
Sep 25, 2020 $ 43.48
+5.24%
$ 48.03 million $ 332,715
Sep 24, 2020 $ 41.32
+6.21%
$ 45.64 million $ 232,505
Sep 23, 2020 $ 38.91
-10.11%
$ 42.98 million $ 211,449
Sep 22, 2020 $ 43.29
-9.97%
$ 47.81 million $ 325,051
Sep 21, 2020 $ 48.08
-11.03%
$ 53.11 million $ 274,374
Sep 20, 2020 $ 54.04
-4.42%
$ 59.69 million $ 149,904
Sep 19, 2020 $ 56.54
+1.73%
$ 62.45 million $ 115,570
Sep 18, 2020 $ 55.52
-4.33%
$ 61.33 million $ 181,972
Sep 17, 2020 $ 58.02
+5.93%
$ 64.09 million $ 358,982
Sep 16, 2020 $ 54.8
+1.62%
$ 60.53 million $ 259,131
Sep 15, 2020 $ 53.93
-10.07%
$ 59.57 million $ 794,095
Sep 14, 2020 $ 59.94
+3.86%
$ 66.21 million $ 278,124
Sep 13, 2020 $ 57.7
-8.92%
$ 63.73 million $ 242,930
Sep 12, 2020 $ 63.34
-3.93%
$ 69.97 million $ 388,185
Sep 11, 2020 $ 65.91
-5.08%
$ 72.81 million $ 625,394
Sep 10, 2020 $ 69.4
+14.25%
$ 76.66 million $ 785,113
Sep 9, 2020 $ 60.75
+10.51%
$ 67.11 million $ 922,277
Sep 8, 2020 $ 54.97
+15.38%
$ 60.72 million $ 755,488
Sep 7, 2020 $ 47.59
-3.41%
$ 52.56 million $ 303,695
Sep 6, 2020 $ 49.28
+2.11%
$ 54.44 million $ 336,422
Sep 5, 2020 $ 48.17
-7.02%
$ 53.2 million $ 623,578
Sep 4, 2020 $ 51.75
-3.46%
$ 57.16 million $ 1 million
Sep 3, 2020 $ 53.68
-18.03%
$ 59.29 million $ 1.11 million
Sep 2, 2020 $ 65.5
+6.90%
$ 72.35 million $ 1.11 million
Sep 1, 2020 $ 61.27
+36.76%
$ 67.68 million $ 3.65 million
Aug 31, 2020 $ 44.82
+0.21%
$ 49.51 million $ 451,463
Aug 30, 2020 $ 44.7
+5.08%
$ 49.37 million $ 569,791