Gnosis Historical Data

GNO Page 51
Download
Date Close Price change Market cap Trading volume
Jun 9, 2019 $ 22.61
-0.72%
$ 24.97 million $ 240,026
Jun 8, 2019 $ 22.77
+0.90%
$ 25.15 million $ 43,754
Jun 7, 2019 $ 22.57
-0.18%
$ 24.93 million $ 53,134
Jun 6, 2019 $ 22.61
+0.99%
$ 24.97 million $ 111,596
Jun 5, 2019 $ 22.4
-1.25%
$ 24.74 million $ 86,824
Jun 4, 2019 $ 22.68
-5.94%
$ 25.05 million $ 127,799
Jun 3, 2019 $ 24.12
-1.00%
$ 26.64 million $ 427,488
Jun 2, 2019 $ 24.36
+1.98%
$ 26.91 million $ 147,530
Jun 1, 2019 $ 23.89
-5.17%
$ 26.38 million $ 256,778
May 31, 2019 $ 25.19
+10.94%
$ 27.82 million $ 191,894
May 30, 2019 $ 22.7
-2.30%
$ 25.08 million $ 181,365
May 29, 2019 $ 23.24
-4.67%
$ 25.67 million $ 182,620
May 28, 2019 $ 24.38
+7.83%
$ 26.93 million $ 241,567
May 27, 2019 $ 22.61
+1.75%
$ 24.98 million $ 135,571
May 26, 2019 $ 22.22
+3.80%
$ 24.55 million $ 162,607
May 25, 2019 $ 21.41
-0.05%
$ 23.65 million $ 48,460
May 24, 2019 $ 21.42
-0.12%
$ 23.66 million $ 89,065
May 23, 2019 $ 21.45
+0.02%
$ 23.69 million $ 129,935
May 22, 2019 $ 21.44
-4.36%
$ 23.69 million $ 149,090
May 21, 2019 $ 22.42
+1.17%
$ 24.77 million $ 445,562
May 20, 2019 $ 22.16
+0.94%
$ 24.47 million $ 481,112
May 19, 2019 $ 21.95
+9.21%
$ 24.25 million $ 295,463
May 18, 2019 $ 20.12
+0.83%
$ 22.23 million $ 64,011
May 17, 2019 $ 19.95
-6.98%
$ 22.04 million $ 143,281
May 16, 2019 $ 21.44
+1.04%
$ 23.68 million $ 425,808
May 15, 2019 $ 21.22
+11.92%
$ 23.44 million $ 370,724
May 14, 2019 $ 18.96
-1.30%
$ 20.94 million $ 260,678
May 13, 2019 $ 19.21
+10.31%
$ 21.22 million $ 281,920
May 12, 2019 $ 17.41
-2.69%
$ 19.23 million $ 140,773
May 11, 2019 $ 17.9
+11.85%
$ 19.77 million $ 172,930
May 10, 2019 $ 16
+2.14%
$ 17.67 million $ 103,026
May 9, 2019 $ 15.67
-1.45%
$ 17.3 million $ 71,052
May 8, 2019 $ 15.9
+0.58%
$ 17.56 million $ 89,623
May 7, 2019 $ 15.79
-4.47%
$ 17.44 million $ 100,093
May 6, 2019 $ 16.53
+2.11%
$ 18.26 million $ 81,433
May 5, 2019 $ 16.19
+1.15%
$ 17.88 million $ 115,304
May 4, 2019 $ 16
+5.97%
$ 17.67 million $ 127,938
May 3, 2019 $ 15.1
+0.83%
$ 16.68 million $ 111,065
May 2, 2019 $ 14.98
+3.28%
$ 16.54 million $ 82,359
May 1, 2019 $ 14.5
-1.20%
$ 16.02 million $ 57,301
Apr 30, 2019 $ 14.68
+1.81%
$ 16.21 million $ 45,724
Apr 29, 2019 $ 14.42
-4.72%
$ 15.92 million $ 93,848
Apr 28, 2019 $ 15.1
+1.41%
$ 16.68 million $ 70,560
Apr 27, 2019 $ 14.89
+1.12%
$ 16.45 million $ 30,845
Apr 26, 2019 $ 14.73
-4.30%
$ 16.27 million $ 88,262
Apr 25, 2019 $ 15.39
-3.97%
$ 17 million $ 70,239
Apr 24, 2019 $ 16.02
-4.98%
$ 17.7 million $ 69,959
Apr 23, 2019 $ 16.86
+6.08%
$ 18.63 million $ 318,953
Apr 22, 2019 $ 15.9
+1.79%
$ 17.56 million $ 98,174
Apr 21, 2019 $ 15.68
-6.40%
$ 17.32 million $ 136,876