Gnosis Historical Data

GNO Page 62
Download
Date Close Price change Market cap Trading volume
Dec 4, 2017 $ 115.82
+0.00%
$ 140.18 million $ 11,370
Dec 3, 2017 $ 108.03
+0.00%
$ 127.82 million $ 11,072
Dec 2, 2017 $ 101.88
+0.00%
$ 119.66 million $ 10,301
Dec 1, 2017 $ 97.55
+0.00%
$ 123.77 million $ 10,057
Nov 30, 2017 $ 109.93
+0.00%
$ 113.23 million $ 10,596
Nov 29, 2017 $ 117.73
+0.00%
$ 100.42 million $ 9,944
Nov 28, 2017 $ 115.6
+0.00%
$ 128.77 million $ 9,636
Nov 27, 2017 $ 110.49
+0.00%
$ 137.45 million $ 9,064
Nov 26, 2017 $ 120.78
+0.00%
$ 118.41 million $ 8,465
Nov 25, 2017 $ 96.96
+0.00%
$ 126.16 million $ 8,176
Nov 24, 2017 $ 76.33
+0.00%
$ 148.16 million $ 8,195
Nov 23, 2017 $ 70.16
+0.00%
$ 89.06 million $ 8,191
Nov 22, 2017 $ 69.83
+0.00%
$ 79.72 million $ 8,148
Nov 21, 2017 $ 69.57
+0.00%
$ 75.87 million $ 8,097
Nov 20, 2017 $ 69.09
+0.00%
$ 77.12 million $ 7,833
Nov 19, 2017 $ 64.31
+0.00%
$ 75.32 million $ 7,709
Nov 18, 2017 $ 65.85
+0.00%
$ 73.74 million $ 7,848
Nov 17, 2017 $ 65.71
+0.00%
$ 70.25 million $ 7,455
Nov 16, 2017 $ 64.87
+0.00%
$ 73.49 million $ 7,023
Nov 15, 2017 $ 61.81
+0.00%
$ 71.55 million $ 6,590
Nov 14, 2017 $ 59.16
+0.00%
$ 69.3 million $ 6,324
Nov 13, 2017 $ 58.88
+0.00%
$ 67.58 million $ 6,132
Nov 12, 2017 $ 67.92
+0.00%
$ 60.9 million $ 6,564
Nov 11, 2017 $ 75.42
+0.00%
$ 74.55 million $ 6,984
Nov 10, 2017 $ 75.13
+0.00%
$ 74.91 million $ 7,267
Nov 9, 2017 $ 65.11
+0.00%
$ 90.16 million $ 7,370
Nov 8, 2017 $ 61.01
+0.00%
$ 78.91 million $ 7,134
Nov 7, 2017 $ 61.73
+0.00%
$ 67.71 million $ 7,285
Nov 6, 2017 $ 64.78
+0.00%
$ 66.46 million $ 7,475
Nov 5, 2017 $ 60.15
+0.00%
$ 69.53 million $ 7,253
Nov 4, 2017 $ 58.89
+0.00%
$ 68.41 million $ 7,250
Nov 3, 2017 $ 60.52
+0.00%
$ 66.73 million $ 6,984
Nov 2, 2017 $ 68.09
+0.00%
$ 65.17 million $ 6,516
Nov 1, 2017 $ 73.19
+0.00%
$ 74.31 million $ 6,236
Oct 31, 2017 $ 73.81
+0.00%
$ 76.72 million $ 6,125
Oct 30, 2017 $ 72.25
+0.00%
$ 82.74 million $ 5,864
Oct 29, 2017 $ 70.58
+0.00%
$ 82.17 million $ 5,768
Oct 28, 2017 $ 71.12
+0.00%
$ 77.34 million $ 5,845
Oct 27, 2017 $ 73.32
+0.00%
$ 79.18 million $ 5,829
Oct 26, 2017 $ 74.67
+0.00%
$ 79.1 million $ 5,554
Oct 25, 2017 $ 75.82
+0.00%
$ 81.44 million $ 5,700
Oct 24, 2017 $ 75.66
+0.00%
$ 85.43 million $ 5,894
Oct 23, 2017 $ 72.26
+0.00%
$ 77.72 million $ 5,929
Oct 22, 2017 $ 70.67
+0.00%
$ 87.22 million $ 6,086
Oct 21, 2017 $ 74.23
+0.00%
$ 78.92 million $ 5,763
Oct 20, 2017 $ 77.93
+0.00%
$ 81.62 million $ 5,650
Oct 19, 2017 $ 80.48
+0.00%
$ 84.52 million $ 5,405
Oct 18, 2017 $ 93.05
+0.00%
$ 89.79 million $ 5,643
Oct 17, 2017 $ 88.06
+0.00%
$ 93.06 million $ 5,658
Oct 16, 2017 $ 86.7
+0.00%
$ 111.83 million $ 5,640