Gnosis Historical Data

GNO Page 46
Download
Date Close Price change Market cap Trading volume
Feb 12, 2020 $ 18.75
+9.71%
$ 20.71 million $ 166,255
Feb 11, 2020 $ 17.11
+1.22%
$ 18.9 million $ 76,468
Feb 10, 2020 $ 16.91
-2.83%
$ 18.68 million $ 75,185
Feb 9, 2020 $ 17.4
+2.69%
$ 19.22 million $ 43,777
Feb 8, 2020 $ 16.95
+1.06%
$ 18.73 million $ 66,133
Feb 7, 2020 $ 16.78
+3.79%
$ 18.54 million $ 104,790
Feb 6, 2020 $ 16.17
+9.35%
$ 17.86 million $ 205,993
Feb 5, 2020 $ 14.78
+3.72%
$ 16.33 million $ 79,048
Feb 4, 2020 $ 14.25
-0.33%
$ 15.74 million $ 48,163
Feb 3, 2020 $ 14.3
+1.77%
$ 15.8 million $ 57,102
Feb 2, 2020 $ 14.05
+1.90%
$ 15.52 million $ 52,759
Feb 1, 2020 $ 13.79
+1.96%
$ 15.24 million $ 17,780
Jan 31, 2020 $ 13.52
-1.43%
$ 14.94 million $ 41,996
Jan 30, 2020 $ 13.72
+2.87%
$ 15.15 million $ 41,956
Jan 29, 2020 $ 13.34
+0.16%
$ 14.73 million $ 57,067
Jan 28, 2020 $ 13.32
+2.72%
$ 14.71 million $ 49,707
Jan 27, 2020 $ 13
+2.83%
$ 14.36 million $ 18,124
Jan 26, 2020 $ 12.64
+2.86%
$ 13.96 million $ 22,878
Jan 25, 2020 $ 12.29
-0.53%
$ 13.58 million $ 21,439
Jan 24, 2020 $ 12.36
-0.95%
$ 13.65 million $ 30,917
Jan 23, 2020 $ 12.47
-1.84%
$ 13.78 million $ 33,758
Jan 22, 2020 $ 12.71
+1.11%
$ 14.04 million $ 23,563
Jan 21, 2020 $ 12.57
+1.66%
$ 13.89 million $ 29,469
Jan 20, 2020 $ 12.37
+0.94%
$ 13.66 million $ 115,705
Jan 19, 2020 $ 12.25
-7.43%
$ 13.53 million $ 71,896
Jan 18, 2020 $ 13.25
+0.05%
$ 14.63 million $ 63,598
Jan 17, 2020 $ 13.25
+0.10%
$ 14.63 million $ 144,746
Jan 16, 2020 $ 13.23
+3.17%
$ 14.62 million $ 66,981
Jan 15, 2020 $ 12.82
-0.91%
$ 14.16 million $ 127,176
Jan 14, 2020 $ 12.95
+8.99%
$ 14.3 million $ 168,505
Jan 13, 2020 $ 11.89
-0.62%
$ 13.13 million $ 25,066
Jan 12, 2020 $ 11.96
+3.80%
$ 13.21 million $ 26,919
Jan 11, 2020 $ 11.52
-0.29%
$ 12.72 million $ 51,100
Jan 10, 2020 $ 11.55
+3.68%
$ 12.76 million $ 73,203
Jan 9, 2020 $ 11.14
-2.10%
$ 12.31 million $ 56,033
Jan 8, 2020 $ 11.39
-1.56%
$ 12.58 million $ 78,231
Jan 7, 2020 $ 11.57
-0.63%
$ 12.78 million $ 44,587
Jan 6, 2020 $ 11.64
+3.73%
$ 12.86 million $ 64,038
Jan 5, 2020 $ 11.22
+0.76%
$ 12.39 million $ 22,778
Jan 4, 2020 $ 11.13
+0.85%
$ 12.3 million $ 17,732
Jan 3, 2020 $ 11.04
+2.79%
$ 12.19 million $ 58,546
Jan 2, 2020 $ 10.74
-5.05%
$ 11.86 million $ 32,267
Jan 1, 2020 $ 11.31
+0.35%
$ 12.49 million $ 17,193
Dec 31, 2019 $ 11.27
-1.46%
$ 12.45 million $ 24,126
Dec 30, 2019 $ 11.46
-1.88%
$ 12.66 million $ 22,648
Dec 29, 2019 $ 11.69
+5.18%
$ 12.91 million $ 36,686
Dec 28, 2019 $ 11.12
+0.92%
$ 12.28 million $ 23,791
Dec 27, 2019 $ 11.01
-0.10%
$ 12.17 million $ 25,691
Dec 26, 2019 $ 11.03
-3.26%
$ 12.18 million $ 46,777
Dec 25, 2019 $ 11.39
-0.57%
$ 12.59 million $ 14,735