Gnosis Historical Data

GNO Page 7
Download
Date Close Price change Market cap Trading volume
Jul 6 $ 27.7
+11.68%
$ 30.59 million $ 1.67 million
Jun 29 $ 24.75
+8.96%
$ 27.34 million $ 1.49 million
Jun 22 $ 22.71
-21.58%
$ 25.08 million $ 1.11 million
Jun 15 $ 28.95
-0.59%
$ 31.98 million $ 694,947
Jun 8 $ 29.13
-10.66%
$ 32.18 million $ 634,671
Jun 1 $ 32.6
+34.28%
$ 36.01 million $ 829,723
May 25 $ 24.28
+11.26%
$ 26.82 million $ 549,626
May 18 $ 21.84
+3.01%
$ 24.13 million $ 698,088
May 11 $ 21.2
+14.91%
$ 23.42 million $ 426,933
May 4 $ 18.46
-8.28%
$ 20.39 million $ 466,016
Apr 27 $ 20.12
+11.60%
$ 201.23 million $ 443,236
Apr 20 $ 18.02
+3.70%
$ 180.23 million $ 577,324
Apr 13 $ 17.38
+34.62%
$ 173.8 million $ 549,737
Apr 6 $ 12.93
+24.74%
$ 129.25 million $ 384,186
Mar 30 $ 10.36
+10.19%
$ 103.65 million $ 239,582
Mar 23 $ 9.41
-4.40%
$ 94.13 million $ 332,411
Mar 16 $ 9.85
-4.60%
$ 98.48 million $ 597,071
Mar 9 $ 10.32
-31.66%
$ 103.22 million $ 470,862
Mar 2 $ 15.1
-5.84%
$ 151.03 million $ 331,021
Feb 24 $ 16.05
-18.45%
$ 160.45 million $ 803,142
Feb 17 $ 19.67
+3.13%
$ 196.69 million $ 655,700
Feb 10 $ 19.09
+9.69%
$ 190.93 million $ 1.11 million
Feb 3 $ 17.4
+23.85%
$ 174.03 million $ 605,006
Jan 27 $ 14.05
+11.19%
$ 140.53 million $ 279,389
Jan 20 $ 12.64
+3.15%
$ 126.38 million $ 277,729
Jan 13 $ 12.25
+2.43%
$ 122.5 million $ 667,967
Jan 6 $ 11.96
+6.57%
$ 119.58 million $ 394,112
Dec 30 $ 11.22
-3.96%
$ 112.2 million $ 195,290
Dec 23 $ 11.69
-0.34%
$ 116.91 million $ 235,201
Dec 16 $ 11.73
-7.41%
$ 117.29 million $ 315,040
Dec 9 $ 12.66
-2.88%
$ 126.62 million $ 164,044
Dec 2 $ 13.04
-6.60%
$ 130.36 million $ 370,374
Nov 25 $ 13.95
+2.46%
$ 139.53 million $ 439,964
Nov 18 $ 13.62
-9.86%
$ 136.19 million $ 597,379
Nov 11 $ 15.11
-5.50%
$ 151.07 million $ 242,934
Nov 4 $ 15.99
+0.62%
$ 159.92 million $ 505,825
Oct 28 $ 15.89
-0.29%
$ 158.94 million $ 253,797
Oct 21 $ 15.94
+7.68%
$ 159.43 million $ 415,907
Oct 14 $ 14.84
-0.91%
$ 148.41 million $ 378,777
Oct 7 $ 14.98
+3.13%
$ 149.79 million $ 184,941
Sep 30 $ 14.55
+3.02%
$ 145.53 million $ 216,959
Sep 23 $ 14.13
-15.51%
$ 141.27 million $ 288,098
Sep 16 $ 16.72
+12.14%
$ 167.21 million $ 393,705
Sep 9 $ 14.91
+4.48%
$ 149.11 million $ 216,093
Sep 2 $ 14.27
+0.87%
$ 142.71 million $ 324,259
Aug 26 $ 14.17
-6.45%
$ 141.7 million $ 231,190
Aug 19 $ 15.14
+1.27%
$ 151.43 million $ 448,941
Aug 12 $ 14.96
-12.01%
$ -- $ 270,804
Aug 5 $ 17.02
-11.85%
$ -- $ 341,299
Jul 29 $ 19.31
+14.76%
$ 193.14 million $ 352,119