Gnosis Historical Data

GNO Page 45
Download
Date Close Price change Market cap Trading volume
Apr 2, 2020 $ 10.23
+1.31%
$ 11.31 million $ 67,367
Apr 1, 2020 $ 10.1
+1.16%
$ 11.16 million $ 45,628
Mar 31, 2020 $ 9.99
+2.12%
$ 11.04 million $ 13,092
Mar 30, 2020 $ 9.79
+4.11%
$ 10.82 million $ 39,258
Mar 29, 2020 $ 9.41
-4.34%
$ 10.4 million $ 21,796
Mar 28, 2020 $ 9.84
-2.48%
$ 10.87 million $ 47,007
Mar 27, 2020 $ 10.09
-4.03%
$ 11.14 million $ 43,827
Mar 26, 2020 $ 10.51
+5.21%
$ 11.61 million $ 33,989
Mar 25, 2020 $ 9.99
-3.34%
$ 11.04 million $ 52,027
Mar 24, 2020 $ 10.34
-2.27%
$ 11.42 million $ 79,993
Mar 23, 2020 $ 10.57
+7.39%
$ 11.68 million $ 53,772
Mar 22, 2020 $ 9.85
-11.07%
$ 10.88 million $ 94,034
Mar 21, 2020 $ 11.07
+0.81%
$ 12.23 million $ 110,941
Mar 20, 2020 $ 10.97
-1.33%
$ 12.12 million $ 113,439
Mar 19, 2020 $ 11.12
+9.07%
$ 12.28 million $ 94,740
Mar 18, 2020 $ 10.19
+9.11%
$ 11.26 million $ 61,423
Mar 17, 2020 $ 9.36
+1.01%
$ 10.34 million $ 46,056
Mar 16, 2020 $ 9.26
-10.33%
$ 10.22 million $ 76,438
Mar 15, 2020 $ 10.32
+11.78%
$ 11.4 million $ 106,791
Mar 14, 2020 $ 9.24
-6.02%
$ 10.21 million $ 31,042
Mar 13, 2020 $ 9.79
+8.17%
$ 10.82 million $ 47,219
Mar 12, 2020 $ 9.06
-36.29%
$ 10.01 million $ 52,615
Mar 11, 2020 $ 14.22
-6.67%
$ 15.71 million $ 69,586
Mar 10, 2020 $ 15.24
+1.04%
$ 16.83 million $ 69,712
Mar 9, 2020 $ 15.05
-0.36%
$ 16.62 million $ 93,897
Mar 8, 2020 $ 15.1
-12.04%
$ 16.68 million $ 52,221
Mar 7, 2020 $ 17.17
-3.24%
$ 18.96 million $ 59,830
Mar 6, 2020 $ 17.73
+3.28%
$ 19.59 million $ 41,343
Mar 5, 2020 $ 17.15
+3.47%
$ 18.95 million $ 24,869
Mar 4, 2020 $ 16.57
+0.15%
$ 18.3 million $ 55,794
Mar 3, 2020 $ 16.55
-0.98%
$ 18.28 million $ 31,553
Mar 2, 2020 $ 16.7
+4.13%
$ 18.45 million $ 65,411
Mar 1, 2020 $ 16.05
+1.96%
$ 17.72 million $ 82,880
Feb 29, 2020 $ 15.76
-5.96%
$ 17.41 million $ 193,515
Feb 28, 2020 $ 16.76
+5.39%
$ 18.52 million $ 96,697
Feb 27, 2020 $ 15.88
-1.25%
$ 17.54 million $ 176,852
Feb 26, 2020 $ 16.08
-10.52%
$ 17.76 million $ 127,245
Feb 25, 2020 $ 18
-5.30%
$ 19.88 million $ 65,415
Feb 24, 2020 $ 19.01
-3.40%
$ 20.99 million $ 60,539
Feb 23, 2020 $ 19.67
+4.46%
$ 21.73 million $ 120,624
Feb 22, 2020 $ 18.83
-1.11%
$ 20.8 million $ 61,137
Feb 21, 2020 $ 19.04
+1.34%
$ 21.03 million $ 118,032
Feb 20, 2020 $ 18.8
-2.35%
$ 20.77 million $ 113,971
Feb 19, 2020 $ 19.27
-7.07%
$ 21.29 million $ 46,023
Feb 18, 2020 $ 20.73
+7.06%
$ 22.9 million $ 86,330
Feb 17, 2020 $ 19.38
+1.61%
$ 21.41 million $ 109,583
Feb 16, 2020 $ 19.09
-11.90%
$ 21.09 million $ 183,583
Feb 15, 2020 $ 21.66
+6.40%
$ 23.93 million $ 256,305
Feb 14, 2020 $ 20.37
+6.05%
$ 22.5 million $ 166,009
Feb 13, 2020 $ 19.2
+2.45%
$ 21.21 million $ 183,239