Gnosis Historical Data

GNO Page 49
Download
Date Close Price change Market cap Trading volume
Sep 15, 2019 $ 14.91
+1.28%
$ 16.47 million $ 26,636
Sep 14, 2019 $ 14.72
+3.45%
$ 16.26 million $ 48,783
Sep 13, 2019 $ 14.23
-0.69%
$ 15.72 million $ 15,468
Sep 12, 2019 $ 14.33
+2.33%
$ 15.83 million $ 42,291
Sep 11, 2019 $ 13.98
-0.83%
$ 15.44 million $ 12,071
Sep 10, 2019 $ 14.11
-2.12%
$ 15.59 million $ 21,163
Sep 9, 2019 $ 14.4
+0.88%
$ 15.9 million $ 49,681
Sep 8, 2019 $ 14.27
+2.79%
$ 15.76 million $ 32,481
Sep 7, 2019 $ 13.88
+3.26%
$ 15.34 million $ 17,633
Sep 6, 2019 $ 13.46
-1.16%
$ 14.86 million $ 44,521
Sep 5, 2019 $ 13.61
+0.00%
$ 15.04 million $ 26,456
Sep 4, 2019 $ 13.58
-2.97%
$ 15 million $ 47,361
Sep 3, 2019 $ 14
+1.90%
$ 15.46 million $ 71,231
Sep 2, 2019 $ 13.74
-2.88%
$ 15.18 million $ 84,576
Sep 1, 2019 $ 14.17
-0.43%
$ 15.65 million $ 6,360
Aug 31, 2019 $ 14.23
-1.14%
$ 15.72 million $ 13,022
Aug 30, 2019 $ 14.4
-1.12%
$ 15.9 million $ 11,365
Aug 29, 2019 $ 14.56
-3.49%
$ 16.08 million $ 42,023
Aug 28, 2019 $ 15.09
-1.14%
$ 16.66 million $ 72,879
Aug 27, 2019 $ 15.26
+0.37%
$ 16.86 million $ 31,966
Aug 26, 2019 $ 15.17
+0.12%
$ 16.75 million $ 53,575
Aug 25, 2019 $ 15.14
-0.09%
$ 16.73 million $ 34,389
Aug 24, 2019 $ 15.16
-1.66%
$ 16.74 million $ 49,927
Aug 23, 2019 $ 15.41
+0.44%
$ 17.02 million $ 65,175
Aug 22, 2019 $ 15.34
-1.48%
$ 16.94 million $ 128,075
Aug 21, 2019 $ 15.57
-1.54%
$ 17.2 million $ 63,810
Aug 20, 2019 $ 15.82
-0.95%
$ 17.47 million $ 24,951
Aug 19, 2019 $ 15.92
+6.44%
$ 17.58 million $ 82,614
Aug 18, 2019 $ 14.96
+0.15%
$ 16.53 million $ 42,702
Aug 17, 2019 $ 14.93
+1.19%
$ 16.49 million $ 9,772
Aug 16, 2019 $ 14.7
-3.11%
$ 16.23 million $ 30,446
Aug 15, 2019 $ 15.12
-1.18%
$ 16.7 million $ 57,474
Aug 14, 2019 $ 15.28
-7.87%
$ 16.88 million $ 59,609
Aug 13, 2019 $ 16.58
+0.87%
$ 18.32 million $ 47,715
Aug 12, 2019 $ 16.46
-3.23%
$ 18.18 million $ 23,087
Aug 11, 2019 $ 17.02
+0.95%
$ 18.81 million $ 41,937
Aug 10, 2019 $ 16.83
-4.70%
$ 18.59 million $ 19,255
Aug 9, 2019 $ 17.7
-2.49%
$ 19.55 million $ 40,087
Aug 8, 2019 $ 18.19
-0.82%
$ 20.09 million $ 34,342
Aug 7, 2019 $ 18.35
+0.38%
$ 20.27 million $ 70,643
Aug 6, 2019 $ 18.28
-5.32%
$ 20.19 million $ 54,459
Aug 5, 2019 $ 19.3
-0.05%
$ 21.32 million $ 80,576
Aug 4, 2019 $ 19.31
+8.54%
$ 21.33 million $ 25,659
Aug 3, 2019 $ 17.8
+3.31%
$ 19.66 million $ 50,236
Aug 2, 2019 $ 17.23
+0.32%
$ 19.03 million $ 20,751
Aug 1, 2019 $ 17.17
+0.67%
$ 18.97 million $ 42,642
Jul 31, 2019 $ 17.06
+2.08%
$ 18.84 million $ 58,622
Jul 30, 2019 $ 16.71
-0.39%
$ 18.46 million $ 112,835
Jul 29, 2019 $ 16.77
-0.33%
$ 18.53 million $ 41,375
Jul 28, 2019 $ 16.83
-0.58%
$ 18.59 million $ 33,032