Gnosis Historical Data

GNO Page 55
Download
Date Close Price change Market cap Trading volume
Nov 19, 2018 $ 14.13
+0.00%
$ 15.61 million $ 5,598
Nov 18, 2018 $ 14.26
+0.00%
$ 15.76 million $ 5,553
Nov 17, 2018 $ 14.96
+0.00%
$ 16.53 million $ 5,591
Nov 16, 2018 $ 16.1
+0.00%
$ 160.99 million $ 5,594
Nov 15, 2018 $ 18.13
+0.00%
$ 181.28 million $ 6,126
Nov 14, 2018 $ 19.16
+0.00%
$ 191.6 million $ 6,362
Nov 13, 2018 $ 19.35
+0.00%
$ 193.51 million $ 6,402
Nov 12, 2018 $ 19.37
+0.00%
$ 193.67 million $ 6,388
Nov 11, 2018 $ 19.56
+0.00%
$ 195.63 million $ 6,401
Nov 10, 2018 $ 19.67
+0.00%
$ 196.71 million $ 6,412
Nov 9, 2018 $ 20.15
+0.00%
$ 201.52 million $ 6,490
Nov 8, 2018 $ 20.52
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 19.76
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 19.79
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 19.26
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 19.25
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 19.72
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 19.55
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 19.15
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 19.21
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 19.99
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 20.86
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 21.62
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 20.72
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 19.99
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 19.88
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 19.36
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 19.88
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 20.01
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 19.68
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 19.77
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 19.78
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 20.06
+0.00%
$ 22.13 million $ 6,555
Oct 17, 2018 $ 20.26
+0.00%
$ -- $ 6,603
Oct 16, 2018 $ 19.85
+0.00%
$ 22.26 million $ 6,565
Oct 15, 2018 $ 19.68
+0.00%
$ 22.62 million $ 6,304
Oct 14, 2018 $ 19.75
+0.00%
$ 20.9 million $ 6,260
Oct 13, 2018 $ 19.82
+0.00%
$ 21.79 million $ 6,262
Oct 12, 2018 $ 20.74
+0.00%
$ 21.63 million $ 6,296
Oct 11, 2018 $ 21.12
+0.00%
$ 21.66 million $ 6,566
Oct 10, 2018 $ 21.3
+0.00%
$ 23.43 million $ 6,627
Oct 9, 2018 $ 21.58
+0.00%
$ 23.4 million $ 6,626
Oct 8, 2018 $ 21.67
+0.00%
$ 23.77 million $ 6,572
Oct 7, 2018 $ 21.85
+0.00%
$ 23.78 million $ 6,595
Oct 6, 2018 $ 21.68
+0.00%
$ 24.05 million $ 6,578
Oct 5, 2018 $ 21.92
+0.00%
$ 24.18 million $ 6,577
Oct 4, 2018 $ 24.26
+0.00%
$ 23.98 million $ 6,475
Oct 3, 2018 $ 25.65
+0.00%
$ 24.85 million $ 6,570
Oct 2, 2018 $ 26.44
+0.00%
$ 28.07 million $ 6,604
Oct 1, 2018 $ 25.56
+0.00%
$ 28.86 million $ 6,610