Gnosis Historical Data

GNO Page 51
Download
Date Close Price change Market cap Trading volume
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
Jul 27, 2019 $ 16.93
-2.78%
$ 18.7 million $ 53,237
Jul 26, 2019 $ 17.41
-0.68%
$ 19.23 million $ 33,052
Jul 25, 2019 $ 17.53
+0.53%
$ 19.37 million $ 41,063
Jul 24, 2019 $ 17.44
-0.11%
$ 19.26 million $ 88,344
Jul 23, 2019 $ 17.46
-5.83%
$ 19.28 million $ 47,288
Jul 22, 2019 $ 18.54
+1.71%
$ 20.48 million $ 47,359
Jul 21, 2019 $ 18.23
-0.18%
$ 20.14 million $ 62,690
Jul 20, 2019 $ 18.26
+4.67%
$ 20.17 million $ 37,120
Jul 19, 2019 $ 17.45
-3.44%
$ 19.27 million $ 72,085
Jul 18, 2019 $ 18.07
+7.07%
$ 19.96 million $ 112,089
Jul 17, 2019 $ 16.87
+10.19%
$ 18.64 million $ 67,215
Jul 16, 2019 $ 15.31
-16.35%
$ 16.91 million $ 87,612
Jul 15, 2019 $ 18.31
+0.14%
$ 20.22 million $ 76,985
Jul 14, 2019 $ 18.28
-11.90%
$ 20.19 million $ 51,098
Jul 13, 2019 $ 20.75
+0.55%
$ 22.92 million $ 58,556
Jul 12, 2019 $ 20.63
-4.25%
$ 22.79 million $ 107,083
Jul 11, 2019 $ 21.55
-3.17%
$ 23.8 million $ 50,499
Jul 10, 2019 $ 22.25
-3.93%
$ 24.58 million $ 93,829
Jul 9, 2019 $ 23.16
-2.26%
$ 25.59 million $ 127,561
Jul 8, 2019 $ 23.7
+0.97%
$ 26.18 million $ 101,897
Jul 7, 2019 $ 23.48
+2.63%
$ 25.93 million $ 39,588
Jul 6, 2019 $ 22.88
+0.50%
$ 25.27 million $ 20,935
Jul 5, 2019 $ 22.76
+1.19%
$ 25.14 million $ 52,814
Jul 4, 2019 $ 22.49
-4.42%
$ 24.85 million $ 239,520
Jul 3, 2019 $ 23.54
+2.88%
$ 26 million $ 71,545
Jul 2, 2019 $ 22.88
+2.71%
$ 25.27 million $ 91,229
Jul 1, 2019 $ 22.27
-1.56%
$ 24.6 million $ 120,334
Jun 30, 2019 $ 22.63
-0.58%
$ 24.99 million $ 140,397
Jun 29, 2019 $ 22.76
-0.97%
$ 25.14 million $ 156,028
Jun 28, 2019 $ 22.98
+6.84%
$ 25.39 million $ 84,251
Jun 27, 2019 $ 21.51
-7.53%
$ 23.76 million $ 372,122
Jun 26, 2019 $ 23.26
+3.79%
$ 25.7 million $ 238,938
Jun 25, 2019 $ 22.42
-0.03%
$ 24.76 million $ 110,715
Jun 24, 2019 $ 22.42
-2.67%
$ 24.77 million $ 59,795
Jun 23, 2019 $ 23.04
+1.16%
$ 25.45 million $ 125,240
Jun 22, 2019 $ 22.77
-0.34%
$ 25.15 million $ 195,828
Jun 21, 2019 $ 22.85
+2.68%
$ 25.24 million $ 136,821
Jun 20, 2019 $ 22.25
-0.05%
$ 24.58 million $ 115,363
Jun 19, 2019 $ 22.27
+0.19%
$ 24.59 million $ 81,282
Jun 18, 2019 $ 22.22
-2.64%
$ 24.54 million $ 78,623
Jun 17, 2019 $ 22.82
+0.63%
$ 25.21 million $ 80,042
Jun 16, 2019 $ 22.68
+0.07%
$ 25.05 million $ 91,086