Gnosis Historical Data

GNO Page 52
Download
Date Close Price change Market cap Trading volume
Apr 18, 2019 $ 17.11
+1.56%
$ 18.9 million $ 100,699
Apr 17, 2019 $ 16.85
+1.29%
$ 18.62 million $ 105,757
Apr 16, 2019 $ 16.64
+0.82%
$ 18.38 million $ 695,387
Apr 15, 2019 $ 16.5
+2.72%
$ 18.22 million $ 319,595
Apr 14, 2019 $ 16.05
-0.02%
$ 17.73 million $ 593,698
Apr 13, 2019 $ 16.06
+1.41%
$ 17.74 million $ 123,532
Apr 12, 2019 $ 15.86
-0.11%
$ 17.52 million $ 646,274
Apr 11, 2019 $ 15.9
-9.24%
$ 17.56 million $ 828,411
Apr 10, 2019 $ 17.42
-2.23%
$ 19.24 million $ 613,196
Apr 9, 2019 $ 17.82
-1.16%
$ 19.68 million $ 147,003
Apr 8, 2019 $ 17.98
-8.44%
$ 19.86 million $ 2.07 million
Apr 7, 2019 $ 19.68
+14.76%
$ 21.74 million $ 461,747
Apr 6, 2019 $ 17.15
-2.47%
$ 18.95 million $ 87,942
Apr 5, 2019 $ 17.67
+2.41%
$ 19.52 million $ 286,538
Apr 4, 2019 $ 17.24
-1.20%
$ 19.05 million $ 652,928
Apr 3, 2019 $ 17.46
-4.23%
$ 19.29 million $ 753,418
Apr 2, 2019 $ 18.24
+9.76%
$ 20.14 million $ 1.23 million
Apr 1, 2019 $ 16.61
+7.78%
$ 18.35 million $ 233,642
Mar 31, 2019 $ 15.42
-1.17%
$ 17.03 million $ 173,486
Mar 30, 2019 $ 15.6
+0.91%
$ 17.23 million $ 303,771
Mar 29, 2019 $ 15.5
+0.80%
$ 17.12 million $ 321,583
Mar 28, 2019 $ 15.38
+1.47%
$ 16.99 million $ 327,707
Mar 27, 2019 $ 15.15
+2.41%
$ 16.74 million $ 256,862
Mar 26, 2019 $ 14.79
+6.52%
$ 16.34 million $ 221,373
Mar 25, 2019 $ 13.88
+0.00%
$ 15.33 million $ 42,184
Mar 24, 2019 $ 13.88
-1.20%
$ 15.33 million $ 45,224
Mar 23, 2019 $ 14.07
-0.42%
$ 15.54 million $ 75,864
Mar 22, 2019 $ 14.11
-0.19%
$ 15.59 million $ 94,655
Mar 21, 2019 $ 14.13
-0.47%
$ 15.61 million $ 310,326
Mar 20, 2019 $ 14.21
+1.34%
$ 15.69 million $ 110,085
Mar 19, 2019 $ 14.01
-3.97%
$ 15.47 million $ 210,474
Mar 18, 2019 $ 14.59
+1.72%
$ 16.11 million $ 156,827
Mar 17, 2019 $ 14.38
-4.45%
$ 15.88 million $ 120,336
Mar 16, 2019 $ 15.05
+4.10%
$ 16.62 million $ 191,557
Mar 15, 2019 $ 14.45
+7.89%
$ 15.97 million $ 276,499
Mar 14, 2019 $ 13.4
+2.46%
$ 14.8 million $ 143,955
Mar 13, 2019 $ 13.07
-5.77%
$ 14.44 million $ 255,973
Mar 12, 2019 $ 13.88
+0.88%
$ 15.33 million $ 123,527
Mar 11, 2019 $ 13.76
+3.72%
$ 15.2 million $ 261,491
Mar 10, 2019 $ 13.3
-0.62%
$ 14.69 million $ 65,839
Mar 9, 2019 $ 13.38
+0.34%
$ 14.78 million $ 75,352
Mar 8, 2019 $ 13.34
-6.97%
$ 14.73 million $ 22,103
Mar 7, 2019 $ 14.34
+12.00%
$ 15.84 million $ 172,816
Mar 6, 2019 $ 12.8
-0.08%
$ 14.14 million $ 81,953
Mar 5, 2019 $ 12.81
+4.26%
$ 14.15 million $ 89,728
Mar 4, 2019 $ 12.29
-9.52%
$ 13.57 million $ 237,735
Mar 3, 2019 $ 13.58
-0.68%
$ 15 million $ 52,890
Mar 2, 2019 $ 13.67
-0.64%
$ 15.1 million $ 46,343
Mar 1, 2019 $ 13.76
+5.55%
$ 15.2 million $ 40,852
Feb 28, 2019 $ 13.04
-0.23%
$ 14.4 million $ 18,356