Gnosis Historical Data

GNO Page 42
Download
Date Close Price change Market cap Trading volume
Aug 30, 2020 $ 44.7
+5.08%
$ 49.37 million $ 569,791
Aug 29, 2020 $ 42.56
+4.73%
$ 47.01 million $ 299,282
Aug 28, 2020 $ 40.64
+8.39%
$ 44.89 million $ 315,010
Aug 27, 2020 $ 37.49
-6.57%
$ 41.41 million $ 294,011
Aug 26, 2020 $ 40.13
-2.37%
$ 44.33 million $ 219,601
Aug 25, 2020 $ 41.12
-8.48%
$ 45.42 million $ 307,339
Aug 24, 2020 $ 44.94
+0.41%
$ 49.64 million $ 762,660
Aug 23, 2020 $ 44.77
-1.00%
$ 49.45 million $ 725,649
Aug 22, 2020 $ 45.21
+1.02%
$ 49.94 million $ 772,747
Aug 21, 2020 $ 44.74
-5.81%
$ 49.42 million $ 846,055
Aug 20, 2020 $ 47.53
+10.72%
$ 52.5 million $ 947,420
Aug 19, 2020 $ 42.93
-3.12%
$ 47.42 million $ 879,482
Aug 18, 2020 $ 44.32
-5.97%
$ 48.96 million $ 827,131
Aug 17, 2020 $ 47.13
-5.66%
$ 52.06 million $ 854,824
Aug 16, 2020 $ 49.94
+6.28%
$ 55.16 million $ 1.72 million
Aug 15, 2020 $ 46.99
-8.50%
$ 51.91 million $ 1.09 million
Aug 14, 2020 $ 51.36
+26.22%
$ 56.73 million $ 1.78 million
Aug 13, 2020 $ 40.67
+28.66%
$ 44.92 million $ 1.04 million
Aug 12, 2020 $ 31.65
+5.10%
$ 34.96 million $ 421,863
Aug 11, 2020 $ 30.11
-6.22%
$ 33.26 million $ 414,062
Aug 10, 2020 $ 32.1
-2.25%
$ 35.45 million $ 567,207
Aug 9, 2020 $ 32.88
+3.22%
$ 36.32 million $ 435,314
Aug 8, 2020 $ 31.79
+2.50%
$ 35.11 million $ 293,443
Aug 7, 2020 $ 31.01
-2.13%
$ 34.26 million $ 335,427
Aug 6, 2020 $ 31.69
-0.46%
$ 35 million $ 355,759
Aug 5, 2020 $ 31.83
+2.43%
$ 35.16 million $ 361,170
Aug 4, 2020 $ 31.07
+1.56%
$ 34.32 million $ 302,439
Aug 3, 2020 $ 30.63
+1.64%
$ 33.83 million $ 332,632
Aug 2, 2020 $ 30.12
-5.55%
$ 33.27 million $ 429,256
Aug 1, 2020 $ 31.86
+2.82%
$ 35.2 million $ 390,677
Jul 31, 2020 $ 30.99
+1.34%
$ 34.23 million $ 366,671
Jul 30, 2020 $ 30.58
+0.74%
$ 33.78 million $ 402,034
Jul 29, 2020 $ 30.37
+2.92%
$ 33.55 million $ 450,169
Jul 28, 2020 $ 29.5
-1.49%
$ 32.59 million $ 332,208
Jul 27, 2020 $ 29.93
-3.33%
$ 33.06 million $ 397,400
Jul 26, 2020 $ 30.95
-7.41%
$ 34.19 million $ 481,730
Jul 25, 2020 $ 33.42
+2.81%
$ 36.92 million $ 414,340
Jul 24, 2020 $ 32.48
+0.78%
$ 35.88 million $ 369,847
Jul 23, 2020 $ 32.21
-0.18%
$ 35.58 million $ 352,813
Jul 22, 2020 $ 32.29
+1.60%
$ 35.66 million $ 375,808
Jul 21, 2020 $ 31.77
+6.23%
$ 35.1 million $ 322,646
Jul 20, 2020 $ 29.88
-6.90%
$ 33.01 million $ 524,688
Jul 19, 2020 $ 32.11
+12.66%
$ 35.46 million $ 762,969
Jul 18, 2020 $ 28.5
+6.47%
$ 31.48 million $ 381,183
Jul 17, 2020 $ 26.77
+1.92%
$ 29.57 million $ 322,198
Jul 16, 2020 $ 26.27
-3.85%
$ 29.02 million $ 199,021
Jul 15, 2020 $ 27.31
-2.67%
$ 30.17 million $ 200,381
Jul 14, 2020 $ 28.05
+2.18%
$ 30.98 million $ 306,597
Jul 13, 2020 $ 27.46
-0.90%
$ 30.33 million $ 188,122
Jul 12, 2020 $ 27.7
+0.51%
$ 30.59 million $ 183,233