Gnosis Historical Data

GNO Page 63
Download
Date Close Price change Market cap Trading volume
Oct 15, 2017 $ 95.57
+0.00%
$ 92.89 million $ 5,678
Oct 14, 2017 $ 101.81
+0.00%
$ 104.57 million $ 5,635
Oct 13, 2017 $ 107.8
+0.00%
$ 108.73 million $ 5,101
Oct 12, 2017 $ 105.72
+0.00%
$ 113.06 million $ 4,800
Oct 11, 2017 $ 105.53
+0.00%
$ 123.12 million $ 4,829
Oct 10, 2017 $ 105.64
+0.00%
$ 117.5 million $ 4,647
Oct 9, 2017 $ 117.53
+0.00%
$ 115.6 million $ 4,494
Oct 8, 2017 $ 122.33
+0.00%
$ 125.22 million $ 4,356
Oct 7, 2017 $ 125.05
+0.00%
$ 134.82 million $ 4,363
Oct 6, 2017 $ 115.42
+0.00%
$ 139.94 million $ 4,258
Oct 5, 2017 $ 109.28
+0.00%
$ 135.58 million $ 4,265
Oct 4, 2017 $ 117.71
+0.00%
$ 126.32 million $ 4,327
Oct 3, 2017 $ 127.55
+0.00%
$ 122.4 million $ 4,416
Oct 2, 2017 $ 140.07
+0.00%
$ 135.05 million $ 4,317
Oct 1, 2017 $ 135.62
+0.00%
$ 147.89 million $ 4,282
Sep 30, 2017 $ 128.83
+0.00%
$ 158.6 million $ 4,151
Sep 29, 2017 $ 130.7
+0.00%
$ 144.29 million $ 4,191
Sep 28, 2017 $ 103.28
+0.00%
$ 139.77 million $ 4,026
Sep 27, 2017 $ 92.08
+0.00%
$ 136.93 million $ 3,924
Sep 26, 2017 $ 92.62
+0.00%
$ 102.47 million $ 3,819
Sep 25, 2017 $ 92.94
+0.00%
$ 101.8 million $ 3,706
Sep 24, 2017 $ 93.77
+0.00%
$ 100.37 million $ 3,715
Sep 23, 2017 $ 92.16
+0.00%
$ 105.39 million $ 3,629
Sep 22, 2017 $ 101.91
+0.00%
$ 102.01 million $ 3,804
Sep 21, 2017 $ 108.58
+0.00%
$ 104.57 million $ 3,945
Sep 20, 2017 $ 114.24
+0.00%
$ 117.55 million $ 3,971
Sep 19, 2017 $ 115.79
+0.00%
$ 121.95 million $ 3,894
Sep 18, 2017 $ 106.86
+0.00%
$ 131.33 million $ 3,619
Sep 17, 2017 $ 111.13
+0.00%
$ 120.82 million $ 3,690
Sep 16, 2017 $ 97.94
+0.00%
$ 121.84 million $ 3,390
Sep 15, 2017 $ 106.77
+0.00%
$ 123.48 million $ 3,651
Sep 14, 2017 $ 118.71
+0.00%
$ 98.65 million $ 3,947
Sep 13, 2017 $ 128.7
+0.00%
$ 129.22 million $ 4,244
Sep 12, 2017 $ 128.04
+0.00%
$ 139.22 million $ 4,204
Sep 11, 2017 $ 133.35
+0.00%
$ 140.2 million $ 4,160
Sep 10, 2017 $ 139.18
+0.00%
$ 146.25 million $ 4,274
Sep 9, 2017 $ 150.73
+0.00%
$ 154.01 million $ 4,475
Sep 8, 2017 $ 153.88
+0.00%
$ 156.6 million $ 4,582
Sep 7, 2017 $ 154.89
+0.00%
$ 170.31 million $ 4,562
Sep 6, 2017 $ 138.75
+0.00%
$ 176.9 million $ 4,233
Sep 5, 2017 $ 154.22
+0.00%
$ 156.19 million $ 4,380
Sep 4, 2017 $ 168.46
+0.00%
$ 157.43 million $ 4,570
Sep 3, 2017 $ 176.43
+0.00%
$ 189.57 million $ 4,682
Sep 2, 2017 $ 180.46
+0.00%
$ 189 million $ 4,782
Sep 1, 2017 $ 180.37
+0.00%
$ 204.84 million $ 4,657
Aug 31, 2017 $ 174.78
+0.00%
$ 195.69 million $ 4,572
Aug 30, 2017 $ 172.27
+0.00%
$ 198.23 million $ 4,455
Aug 29, 2017 $ 172.04
+0.00%
$ 202.19 million $ 4,313
Aug 28, 2017 $ 173.61
+0.00%
$ 217.64 million $ 4,351
Aug 27, 2017 $ 157.64
+0.00%
$ 230.55 million $ 4,317