Gnosis Historical Data

GNO Page 44
Download
Date Close Price change Market cap Trading volume
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
Jul 11, 2020 $ 27.55
+0.70%
$ 30.44 million $ 235,922
Jul 10, 2020 $ 27.36
+5.92%
$ 30.22 million $ 241,573
Jul 9, 2020 $ 25.83
-4.35%
$ 28.53 million $ 292,361
Jul 8, 2020 $ 27
+3.73%
$ 29.83 million $ 291,541
Jul 7, 2020 $ 26.02
-1.37%
$ 28.74 million $ 189,646
Jul 6, 2020 $ 26.38
+6.37%
$ 29.14 million $ 233,965
Jul 5, 2020 $ 24.75
-3.37%
$ 27.34 million $ 163,242
Jul 4, 2020 $ 25.6
-2.40%
$ 28.28 million $ 311,078
Jul 3, 2020 $ 26.23
-0.18%
$ 28.98 million $ 218,305
Jul 2, 2020 $ 26.28
-3.46%
$ 29.03 million $ 242,893
Jul 1, 2020 $ 27.22
+19.43%
$ 30.06 million $ 444,089
Jun 30, 2020 $ 22.8
-2.23%
$ 25.18 million $ 25,143
Jun 29, 2020 $ 23.32
+2.66%
$ 25.76 million $ 86,955
Jun 28, 2020 $ 22.71
-0.92%
$ 25.08 million $ 92,602
Jun 27, 2020 $ 22.92
-8.17%
$ 25.32 million $ 242,916
Jun 26, 2020 $ 24.96
-8.29%
$ 27.57 million $ 119,151
Jun 25, 2020 $ 27.22
-1.72%
$ 30.07 million $ 64,236
Jun 24, 2020 $ 27.7
-4.29%
$ 30.59 million $ 155,602
Jun 23, 2020 $ 28.94
-1.14%
$ 31.96 million $ 228,589
Jun 22, 2020 $ 29.27
+1.09%
$ 32.33 million $ 203,487
Jun 21, 2020 $ 28.95
-4.54%
$ 31.98 million $ 92,581
Jun 20, 2020 $ 30.33
-2.07%
$ 33.5 million $ 52,365
Jun 19, 2020 $ 30.95
+3.73%
$ 34.19 million $ 186,163
Jun 18, 2020 $ 29.84
+3.31%
$ 32.97 million $ 73,774
Jun 17, 2020 $ 28.89
+0.14%
$ 31.91 million $ 51,449
Jun 16, 2020 $ 28.85
+3.40%
$ 31.87 million $ 115,818
Jun 15, 2020 $ 27.9
-4.18%
$ 30.82 million $ 122,798
Jun 14, 2020 $ 29.13
-5.30%
$ 32.18 million $ 64,626
Jun 13, 2020 $ 30.76
-1.31%
$ 33.98 million $ 75,657
Jun 12, 2020 $ 31.17
+3.20%
$ 34.43 million $ 49,142
Jun 11, 2020 $ 30.21
-5.30%
$ 33.37 million $ 156,205
Jun 10, 2020 $ 31.86
+3.61%
$ 35.19 million $ 72,329
Jun 9, 2020 $ 30.74
-0.94%
$ 33.96 million $ 101,178
Jun 8, 2020 $ 31.05
-4.77%
$ 34.3 million $ 115,534
Jun 7, 2020 $ 32.6
+5.50%
$ 36.01 million $ 245,381
Jun 6, 2020 $ 30.91
+11.35%
$ 34.14 million $ 177,027
Jun 5, 2020 $ 27.76
+4.32%
$ 30.66 million $ 115,286
Jun 4, 2020 $ 26.62
+6.12%
$ 29.4 million $ 121,188
Jun 3, 2020 $ 25.09
+0.61%
$ 27.71 million $ 20,297
Jun 2, 2020 $ 24.93
-2.75%
$ 27.54 million $ 91,479
Jun 1, 2020 $ 25.64
+5.59%
$ 28.32 million $ 59,066
May 31, 2020 $ 24.28
-2.82%
$ 26.82 million $ 74,813