Gnosis Historical Data

GNO Page 8
Download
Date Close Price change Market cap Trading volume
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
Jul 22 $ 16.83
-7.67%
$ 168.3 million $ 343,375
Jul 15 $ 18.23
-0.28%
$ 182.29 million $ 515,796
Jul 8 $ 18.28
-22.13%
$ 182.79 million $ 590,523
Jul 1 $ 23.48
+3.75%
$ 234.75 million $ 635,966
Jun 24 $ 22.63
-1.78%
$ 226.27 million $ 1.16 million
Jun 17 $ 23.04
+1.59%
$ 230.38 million $ 813,200
Jun 10 $ 22.68
+0.34%
$ 226.83 million $ 735,135
Jun 3 $ 22.61
-7.20%
$ 226.06 million $ 1.09 million
May 27 $ 24.36
+9.61%
$ 243.58 million $ 1.34 million
May 20 $ 22.22
+1.25%
$ 222.25 million $ 1.51 million
May 13 $ 21.95
+26.06%
$ 219.51 million $ 1.84 million
May 6 $ 17.41
+7.57%
$ 174.12 million $ 758,930
Apr 29 $ 16.19
+6.97%
$ 161.86 million $ 633,539
Apr 22 $ 15.1
-3.30%
$ 151 million $ 746,992
Apr 15 $ 15.68
-2.40%
$ 156.76 million $ 1.57 million
Apr 8 $ 16.05
-18.27%
$ 160.52 million $ 5.02 million
Apr 1 $ 19.68
+27.68%
$ 196.83 million $ 3.71 million
Mar 25 $ 15.42
+11.05%
$ 154.16 million $ 1.65 million
Mar 18 $ 13.88
-3.20%
$ 138.82 million $ 1 million
Mar 11 $ 14.38
+8.36%
$ 143.78 million $ 1.37 million
Mar 4 $ 13.3
-2.09%
$ 132.97 million $ 745,526
Feb 25 $ 13.58
+3.40%
$ 135.8 million $ 342,834
Feb 18 $ 13.14
+10.55%
$ 131.37 million $ 662,000
Feb 11 $ 11.89
+0.83%
$ 118.86 million $ 428,900
Feb 4 $ 11.77
+1.55%
$ 117.66 million $ 220,531
Jan 28 $ 11.59
+1.19%
$ 115.87 million $ 410,050
Jan 21 $ 11.46
+0.77%
$ 114.56 million $ 233,420
Jan 14 $ 11.37
+9.47%
$ 113.67 million $ 225,302
Jan 7 $ 10.41
-18.63%
$ 104.11 million $ 446,358
Dec 31 $ 12.8
+15.92%
$ 127.95 million $ 858,356
Dec 24 $ 11.03
+5.84%
$ 110.32 million $ 1.92 million
Dec 17 $ 10.42
-4.02%
$ 104.19 million $ 1.86 million
Dec 10 $ 10.86
-21.81%
$ 108.56 million $ 2.23 million
Dec 3 $ 13.96
+15.28%
$ 139.63 million $ 1.54 million
Nov 26 $ 12.03
+10.91%
$ 120.3 million $ 554,738
Nov 19 $ 11.33
-19.82%
$ 113.3 million $ 33,138
Nov 12 $ 14.26
-26.35%
$ 15.76 million $ 42,015
Nov 5 $ 19.56
+1.56%
$ 195.63 million $ 45,118
Oct 29 $ 19.25
-7.69%
$ -- $ 44,615
Oct 22 $ 21.62
+8.04%
$ -- $ 45,386
Oct 15 $ 19.68
+0.00%
$ -- $ 45,526
Oct 8 $ 19.75
-8.85%
$ -- $ 45,209