Gnosis Historical Data

GNO Page 47
Download
Date Close Price change Market cap Trading volume
Dec 24, 2019 $ 11.46
-2.16%
$ 12.66 million $ 29,349
Dec 23, 2019 $ 11.72
-0.10%
$ 12.95 million $ 58,171
Dec 22, 2019 $ 11.73
-2.32%
$ 12.96 million $ 40,198
Dec 21, 2019 $ 12.01
+0.30%
$ 13.27 million $ 13,037
Dec 20, 2019 $ 11.98
+1.33%
$ 13.23 million $ 29,328
Dec 19, 2019 $ 11.82
-2.33%
$ 13.06 million $ 48,890
Dec 18, 2019 $ 12.11
+7.90%
$ 13.37 million $ 106,222
Dec 17, 2019 $ 11.23
-3.94%
$ 12.4 million $ 49,907
Dec 16, 2019 $ 11.69
-7.70%
$ 12.91 million $ 27,459
Dec 15, 2019 $ 12.66
+0.85%
$ 13.99 million $ 16,072
Dec 14, 2019 $ 12.56
+0.40%
$ 13.87 million $ 15,210
Dec 13, 2019 $ 12.51
+1.23%
$ 13.81 million $ 10,120
Dec 12, 2019 $ 12.35
-0.01%
$ 13.65 million $ 33,580
Dec 11, 2019 $ 12.34
-1.49%
$ 13.63 million $ 24,126
Dec 10, 2019 $ 12.52
-2.97%
$ 13.83 million $ 34,010
Dec 9, 2019 $ 12.9
-1.04%
$ 14.25 million $ 30,927
Dec 8, 2019 $ 13.04
-1.62%
$ 14.4 million $ 72,574
Dec 7, 2019 $ 13.25
-1.77%
$ 14.64 million $ 16,995
Dec 6, 2019 $ 13.49
-0.13%
$ 14.9 million $ 29,517
Dec 5, 2019 $ 13.53
-0.02%
$ 14.94 million $ 79,975
Dec 4, 2019 $ 13.62
-2.74%
$ 15.04 million $ 71,487
Dec 3, 2019 $ 14
+1.61%
$ 15.47 million $ 50,358
Dec 2, 2019 $ 13.78
-1.27%
$ 15.22 million $ 49,469
Dec 1, 2019 $ 13.95
-1.66%
$ 15.41 million $ 54,455
Nov 30, 2019 $ 14.19
-2.45%
$ 15.67 million $ 42,881
Nov 29, 2019 $ 14.55
+2.13%
$ 16.07 million $ 35,838
Nov 28, 2019 $ 14.25
+0.86%
$ 15.74 million $ 54,802
Nov 27, 2019 $ 14.15
+0.47%
$ 15.63 million $ 62,062
Nov 26, 2019 $ 14.08
+3.01%
$ 15.56 million $ 98,959
Nov 25, 2019 $ 13.65
+0.25%
$ 15.08 million $ 90,966
Nov 24, 2019 $ 13.62
-1.39%
$ 15.04 million $ 44,347
Nov 23, 2019 $ 13.81
+1.29%
$ 15.26 million $ 136,449
Nov 22, 2019 $ 13.6
-6.44%
$ 15.02 million $ 205,119
Nov 21, 2019 $ 14.54
-0.72%
$ 16.06 million $ 59,136
Nov 20, 2019 $ 14.65
-1.96%
$ 16.18 million $ 61,864
Nov 19, 2019 $ 14.94
+0.01%
$ 16.5 million $ 24,176
Nov 18, 2019 $ 14.95
-1.06%
$ 16.51 million $ 66,288
Nov 17, 2019 $ 15.11
+1.05%
$ 16.69 million $ 9,291
Nov 16, 2019 $ 14.97
-0.46%
$ 16.54 million $ 23,648
Nov 15, 2019 $ 15.04
-3.67%
$ 16.62 million $ 46,625
Nov 14, 2019 $ 15.62
-1.55%
$ 17.25 million $ 25,968
Nov 13, 2019 $ 15.86
-1.06%
$ 17.52 million $ 18,917
Nov 12, 2019 $ 16.01
+0.36%
$ 17.69 million $ 72,577
Nov 11, 2019 $ 15.96
-0.19%
$ 17.62 million $ 45,908
Nov 10, 2019 $ 15.99
+5.25%
$ 17.66 million $ 180,220
Nov 9, 2019 $ 15.19
-1.07%
$ 16.78 million $ 34,287
Nov 8, 2019 $ 15.37
-3.18%
$ 16.98 million $ 76,757
Nov 7, 2019 $ 15.88
+0.18%
$ 17.54 million $ 36,694
Nov 6, 2019 $ 15.85
-0.99%
$ 17.5 million $ 77,589
Nov 5, 2019 $ 15.97
+0.28%
$ 17.64 million $ 48,376