Gnosis Historical Data

GNO Page 56
Download
Date Close Price change Market cap Trading volume
Sep 30, 2018 $ 25.06
+0.00%
$ 28.52 million $ 6,567
Sep 29, 2018 $ 25.23
+0.00%
$ 27.99 million $ 6,672
Sep 28, 2018 $ 24.6
+0.00%
$ 27.56 million $ 6,519
Sep 27, 2018 $ 24.51
+0.00%
$ 28.17 million $ 6,475
Sep 26, 2018 $ 24.69
+0.00%
$ 26.86 million $ 6,448
Sep 25, 2018 $ 26.21
+0.00%
$ 27.36 million $ 6,649
Sep 24, 2018 $ 27
+0.00%
$ 28.45 million $ 6,714
Sep 23, 2018 $ 27.2
+0.00%
$ 30.06 million $ 6,714
Sep 22, 2018 $ 26.75
+0.00%
$ 29.62 million $ 6,655
Sep 21, 2018 $ 26.09
+0.00%
$ 30.19 million $ 6,427
Sep 20, 2018 $ 26.5
+0.00%
$ 29.57 million $ 6,357
Sep 19, 2018 $ 26.78
+0.00%
$ 29.17 million $ 6,320
Sep 18, 2018 $ 28.14
+0.00%
$ 29.86 million $ 6,429
Sep 17, 2018 $ 27.67
+0.00%
$ 29.82 million $ 6,501
Sep 16, 2018 $ 27.99
+0.00%
$ 31.4 million $ 6,526
Sep 15, 2018 $ 28.35
+0.00%
$ 30.84 million $ 6,516
Sep 14, 2018 $ 27.07
+0.00%
$ 30.6 million $ 6,456
Sep 13, 2018 $ 26.88
+0.00%
$ 31.17 million $ 6,308
Sep 12, 2018 $ 29.51
+0.00%
$ 29.03 million $ 6,327
Sep 11, 2018 $ 29.49
+0.00%
$ 31.65 million $ 6,325
Sep 10, 2018 $ 29.52
+0.00%
$ 32.9 million $ 6,329
Sep 9, 2018 $ 29.63
+0.00%
$ 32.85 million $ 6,429
Sep 8, 2018 $ 30.14
+0.00%
$ 32.33 million $ 6,492
Sep 7, 2018 $ 30.24
+0.00%
$ 32.88 million $ 6,475
Sep 6, 2018 $ 34.79
+0.00%
$ 33.38 million $ 7,157
Sep 5, 2018 $ 35.67
+0.00%
$ 33.35 million $ 7,327
Sep 4, 2018 $ 34.6
+0.00%
$ 40.6 million $ 7,265
Sep 3, 2018 $ 35.17
+0.00%
$ 37.82 million $ 7,234
Sep 2, 2018 $ 34.33
+0.00%
$ 38.65 million $ 7,107
Sep 1, 2018 $ 34.06
+0.00%
$ 38.76 million $ 6,989
Aug 31, 2018 $ 33.79
+0.00%
$ 37.74 million $ 6,947
Aug 30, 2018 $ 34.4
+0.00%
$ 37.76 million $ 7,063
Aug 29, 2018 $ 32.24
+0.00%
$ 37.79 million $ 6,990
Aug 28, 2018 $ 30.21
+0.00%
$ 37.74 million $ 6,734
Aug 27, 2018 $ 30.34
+0.00%
$ 34.14 million $ 6,696
Aug 26, 2018 $ 31.15
+0.00%
$ 33.53 million $ 6,733
Aug 25, 2018 $ 30.24
+0.00%
$ 33.87 million $ 6,566
Aug 24, 2018 $ 30.07
+0.00%
$ 35.51 million $ 6,451
Aug 23, 2018 $ 30.81
+0.00%
$ 33.22 million $ 6,593
Aug 22, 2018 $ 30.22
+0.00%
$ 33.33 million $ 6,418
Aug 21, 2018 $ 30.3
+0.00%
$ 34.11 million $ 6,475
Aug 20, 2018 $ 30.6
+0.00%
$ 32.41 million $ 6,423
Aug 19, 2018 $ 31.68
+0.00%
$ 34.02 million $ 6,482
Aug 18, 2018 $ 31.01
+0.00%
$ 33.72 million $ 6,470
Aug 17, 2018 $ 30.4
+0.00%
$ 36.06 million $ 6,376
Aug 16, 2018 $ 31.17
+0.00%
$ 33.29 million $ 6,372
Aug 15, 2018 $ 29.97
+0.00%
$ 33.1 million $ 6,093
Aug 14, 2018 $ 32.21
+0.00%
$ 34.13 million $ 6,363
Aug 13, 2018 $ 33.07
+0.00%
$ 34.32 million $ 6,339
Aug 12, 2018 $ 33.36
+0.00%
$ 35.91 million $ 6,230