Gnosis Historical Data

GNO Page 49
Download
Date Close Price change Market cap Trading volume
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
Nov 4, 2019 $ 15.93
+0.22%
$ 17.59 million $ 51,902
Nov 3, 2019 $ 15.89
-1.21%
$ 17.56 million $ 25,684
Nov 2, 2019 $ 16.09
+1.31%
$ 17.77 million $ 9,733
Nov 1, 2019 $ 15.88
+0.29%
$ 17.54 million $ 40,462
Oct 31, 2019 $ 15.84
-1.78%
$ 17.49 million $ 66,887
Oct 30, 2019 $ 16.12
-2.26%
$ 17.81 million $ 45,090
Oct 29, 2019 $ 16.5
+2.02%
$ 18.22 million $ 32,122
Oct 28, 2019 $ 16.17
+1.45%
$ 17.86 million $ 33,818
Oct 27, 2019 $ 15.94
+0.99%
$ 17.61 million $ 63,028
Oct 26, 2019 $ 15.73
-2.46%
$ 17.37 million $ 59,516
Oct 25, 2019 $ 16.12
+9.89%
$ 17.8 million $ 61,499
Oct 24, 2019 $ 14.7
+3.36%
$ 16.24 million $ 49,948
Oct 23, 2019 $ 14.22
-3.17%
$ 15.71 million $ 117,943
Oct 22, 2019 $ 14.66
+0.66%
$ 16.19 million $ 14,795
Oct 21, 2019 $ 14.56
-1.67%
$ 16.08 million $ 49,179
Oct 20, 2019 $ 14.84
+3.66%
$ 16.39 million $ 115,142
Oct 19, 2019 $ 14.31
+0.67%
$ 15.81 million $ 26,786
Oct 18, 2019 $ 14.21
-2.90%
$ 15.7 million $ 39,280
Oct 17, 2019 $ 14.64
-1.81%
$ 16.17 million $ 49,984
Oct 16, 2019 $ 14.91
+0.66%
$ 16.47 million $ 37,034
Oct 15, 2019 $ 14.81
-1.80%
$ 16.36 million $ 83,014
Oct 14, 2019 $ 15.09
+0.72%
$ 16.66 million $ 27,537
Oct 13, 2019 $ 14.98
+1.59%
$ 16.55 million $ 16,492
Oct 12, 2019 $ 14.75
-0.41%
$ 16.29 million $ 19,329
Oct 11, 2019 $ 14.82
-3.16%
$ 16.37 million $ 36,143
Oct 10, 2019 $ 15.27
-0.39%
$ 16.87 million $ 21,056
Oct 9, 2019 $ 15.33
+4.08%
$ 16.93 million $ 49,011
Oct 8, 2019 $ 14.71
-0.68%
$ 16.25 million $ 9,129
Oct 7, 2019 $ 14.81
+1.99%
$ 16.36 million $ 33,781
Oct 6, 2019 $ 14.55
+0.44%
$ 16.08 million $ 27,566
Oct 5, 2019 $ 14.49
+1.21%
$ 16 million $ 16,228
Oct 4, 2019 $ 14.36
+0.16%
$ 15.87 million $ 30,002
Oct 3, 2019 $ 14.34
-2.94%
$ 15.84 million $ 72,462
Oct 2, 2019 $ 14.78
+1.42%
$ 16.32 million $ 8,373
Oct 1, 2019 $ 14.57
+0.81%
$ 16.09 million $ 25,900
Sep 30, 2019 $ 14.45
+2.31%
$ 15.96 million $ 36,428
Sep 29, 2019 $ 14.13
-0.81%
$ 15.61 million $ 22,810
Sep 28, 2019 $ 14.24
-0.75%
$ 15.73 million $ 23,610
Sep 27, 2019 $ 14.35
+2.33%
$ 15.85 million $ 28,209
Sep 26, 2019 $ 14.02
-1.24%
$ 15.49 million $ 54,044
Sep 25, 2019 $ 14.19
-5.65%
$ 15.67 million $ 52,223
Sep 24, 2019 $ 14.91
-10.55%
$ 16.46 million $ 76,369