Gnosis Historical Data

GNO Page 64
Download
Date Close Price change Market cap Trading volume
Aug 26, 2017 $ 154.84
+0.00%
$ 195.72 million $ 4,361
Aug 25, 2017 $ 155.08
+0.00%
$ 173.3 million $ 4,133
Aug 24, 2017 $ 157
+0.00%
$ 175.58 million $ 4,116
Aug 23, 2017 $ 162.2
+0.00%
$ 177.24 million $ 3,890
Aug 22, 2017 $ 170.17
+0.00%
$ 179.19 million $ 4,053
Aug 21, 2017 $ 164.83
+0.00%
$ 191.08 million $ 4,132
Aug 20, 2017 $ 154.8
+0.00%
$ 189.52 million $ 4,107
Aug 19, 2017 $ 166.49
+0.00%
$ 178.88 million $ 4,228
Aug 18, 2017 $ 178.85
+0.00%
$ 172.06 million $ 4,348
Aug 17, 2017 $ 174.45
+0.00%
$ 192.42 million $ 4,279
Aug 16, 2017 $ 184.1
+0.00%
$ 205.58 million $ 4,387
Aug 15, 2017 $ 176.12
+0.00%
$ 195.01 million $ 4,162
Aug 14, 2017 $ 178.74
+0.00%
$ 197.72 million $ 4,328
Aug 13, 2017 $ 186.55
+0.00%
$ 207.83 million $ 4,063
Aug 12, 2017 $ 196.52
+0.00%
$ 217.74 million $ 3,872
Aug 11, 2017 $ 203.55
+0.00%
$ 223.63 million $ 3,654
Aug 10, 2017 $ 213.66
+0.00%
$ 236.05 million $ 3,426
Aug 9, 2017 $ 217.04
+0.00%
$ 239.33 million $ 3,349
Aug 8, 2017 $ 209.5
+0.00%
$ 229.93 million $ 3,429
Aug 7, 2017 $ 205.58
+0.00%
$ 225.35 million $ 3,402
Aug 6, 2017 $ 209.82
+0.00%
$ 232.4 million $ 3,232
Aug 5, 2017 $ 208.26
+0.00%
$ 228.84 million $ 3,263
Aug 4, 2017 $ 200.43
+0.00%
$ 218.29 million $ 2,878
Aug 3, 2017 $ 200.02
+0.00%
$ 218.78 million $ 2,810
Aug 2, 2017 $ 199.14
+0.00%
$ 216.2 million $ 2,721
Aug 1, 2017 $ 199.24
+0.00%
$ 219.29 million $ 2,747
Jul 31, 2017 $ 194.45
+0.00%
$ 212.15 million $ 2,883
Jul 30, 2017 $ 185.71
+0.00%
$ 202.18 million $ 2,766
Jul 29, 2017 $ 195.28
+0.00%
$ 215.73 million $ 2,733
Jul 28, 2017 $ 194.98
+0.00%
$ 214.18 million $ 2,807
Jul 27, 2017 $ 204.53
+0.00%
$ 222.82 million $ 2,692
Jul 26, 2017 $ 201.82
+0.00%
$ 218.99 million $ 2,559
Jul 25, 2017 $ 204.31
+0.00%
$ 223.26 million $ 2,583
Jul 24, 2017 $ 224.33
+0.00%
$ 247.98 million $ 2,763
Jul 23, 2017 $ 232.46
+0.00%
$ 256.72 million $ 2,757
Jul 22, 2017 $ 235.32
+0.00%
$ 259.03 million $ 2,837
Jul 21, 2017 $ 221.23
+0.00%
$ 243.5 million $ 2,675
Jul 20, 2017 $ 228.65
+0.00%
$ 246.96 million $ 2,866
Jul 19, 2017 $ 202.67
+0.00%
$ 221.64 million $ 2,283
Jul 18, 2017 $ 199.42
+0.00%
$ 221.32 million $ 2,320
Jul 17, 2017 $ 184.95
+0.00%
$ 202.13 million $ 2,233
Jul 16, 2017 $ 156.07
+0.00%
$ 172.69 million $ 1,914
Jul 15, 2017 $ 162.71
+0.00%
$ 180.86 million $ 1,975
Jul 14, 2017 $ 182.64
+0.00%
$ 200.66 million $ 2,234
Jul 13, 2017 $ 205.06
+0.00%
$ 224.14 million $ 2,362
Jul 12, 2017 $ 222.84
+0.00%
$ 243.55 million $ 2,403
Jul 11, 2017 $ 205.91
+0.00%
$ 228.86 million $ 2,324
Jul 10, 2017 $ 227.74
+0.00%
$ 253.32 million $ 2,344
Jul 9, 2017 $ 277.51
+0.00%
$ 305.69 million $ 2,511
Jul 8, 2017 $ 300.6
+0.00%
$ 330.22 million $ 2,565