Gnosis Historical Data

GNO Page 45
Download
Date Close Price change Market cap Trading volume
May 30, 2020 $ 24.98
+5.27%
$ 27.6 million $ 89,660
May 29, 2020 $ 23.73
-0.55%
$ 26.21 million $ 52,495
May 28, 2020 $ 23.85
+3.05%
$ 26.34 million $ 109,881
May 27, 2020 $ 23.14
+1.39%
$ 25.56 million $ 80,362
May 26, 2020 $ 22.82
+1.01%
$ 25.21 million $ 81,206
May 25, 2020 $ 22.59
+3.51%
$ 24.96 million $ 61,208
May 24, 2020 $ 21.84
-0.99%
$ 24.13 million $ 95,736
May 23, 2020 $ 22.06
-0.20%
$ 24.37 million $ 99,294
May 22, 2020 $ 22.11
+3.44%
$ 24.42 million $ 51,465
May 21, 2020 $ 21.38
-3.69%
$ 23.61 million $ 155,912
May 20, 2020 $ 22.2
-2.19%
$ 24.52 million $ 82,923
May 19, 2020 $ 22.69
+1.90%
$ 25.06 million $ 120,197
May 18, 2020 $ 22.26
+5.01%
$ 24.59 million $ 92,561
May 17, 2020 $ 21.2
+3.03%
$ 23.42 million $ 50,821
May 16, 2020 $ 20.58
+1.38%
$ 22.74 million $ 34,394
May 15, 2020 $ 20.3
-2.79%
$ 22.42 million $ 48,484
May 14, 2020 $ 20.88
+5.32%
$ 23.07 million $ 64,369
May 13, 2020 $ 19.83
+3.81%
$ 21.9 million $ 60,024
May 12, 2020 $ 19.09
+7.54%
$ 21.09 million $ 77,501
May 11, 2020 $ 17.75
-3.80%
$ 19.61 million $ 91,340
May 10, 2020 $ 18.46
-6.91%
$ 20.39 million $ 116,228
May 9, 2020 $ 19.84
-1.54%
$ 21.91 million $ 38,515
May 8, 2020 $ 20.15
-0.67%
$ 22.26 million $ 71,438
May 7, 2020 $ 20.29
+5.84%
$ 22.41 million $ 78,539
May 6, 2020 $ 19.19
-0.68%
$ 21.2 million $ 48,373
May 5, 2020 $ 19.31
-1.02%
$ 21.33 million $ 51,918
May 4, 2020 $ 19.52
-3.01%
$ 21.56 million $ 61,005
May 3, 2020 $ 20.12
+0.57%
$ 22.23 million $ 60,333
May 2, 2020 $ 20.01
+4.10%
$ 22.1 million $ 22,627
May 1, 2020 $ 19.22
+2.83%
$ 21.23 million $ 71,845
Apr 30, 2020 $ 18.68
-6.72%
$ 20.64 million $ 97,930
Apr 29, 2020 $ 20.03
+10.17%
$ 22.12 million $ 112,104
Apr 28, 2020 $ 18.19
-0.20%
$ 20.09 million $ 33,364
Apr 27, 2020 $ 18.23
+1.12%
$ 20.14 million $ 45,033
Apr 26, 2020 $ 18.02
+1.47%
$ 19.91 million $ 71,818
Apr 25, 2020 $ 17.76
+0.54%
$ 19.62 million $ 33,240
Apr 24, 2020 $ 17.66
+1.17%
$ 19.51 million $ 31,990
Apr 23, 2020 $ 17.46
+4.53%
$ 19.28 million $ 92,027
Apr 22, 2020 $ 16.69
+7.42%
$ 18.44 million $ 111,682
Apr 21, 2020 $ 15.54
-6.38%
$ 17.16 million $ 130,621
Apr 20, 2020 $ 16.6
-4.49%
$ 18.33 million $ 105,947
Apr 19, 2020 $ 17.38
+1.41%
$ 19.2 million $ 74,550
Apr 18, 2020 $ 17.13
+17.55%
$ 18.93 million $ 182,181
Apr 17, 2020 $ 14.57
+10.06%
$ 16.1 million $ 79,662
Apr 16, 2020 $ 13.24
+4.78%
$ 14.62 million $ 100,857
Apr 15, 2020 $ 12.63
-1.08%
$ 13.95 million $ 38,310
Apr 14, 2020 $ 12.77
-2.06%
$ 14.1 million $ 33,582
Apr 13, 2020 $ 13.03
+0.96%
$ 14.4 million $ 40,595
Apr 12, 2020 $ 12.93
+1.78%
$ 14.28 million $ 29,274
Apr 11, 2020 $ 12.7
+0.92%
$ 14.03 million $ 17,365