Gains Network Historical Data

GNS Page 10
Download
Date Close Price change Market cap Trading volume
Jun 1, 2025 $1.16
+3.35%
$31.16 million $1.71 million
May 31, 2025 $1.12
-0.47%
$30.17 million $1.35 million
May 30, 2025 $1.12
-5.16%
$30.36 million $1.67 million
May 29, 2025 $1.19
-3.55%
$32.06 million $1.33 million
May 28, 2025 $1.23
-0.85%
$33.27 million $1.27 million
May 27, 2025 $1.24
+4.41%
$33.56 million $1.51 million
May 26, 2025 $1.19
+0.00%
$32.2 million $1.08 million
May 25, 2025 $1.19
-1.35%
$32.21 million $1.21 million
May 24, 2025 $1.2
-1.66%
$32.66 million $1.29 million
May 23, 2025 $1.22
-9.53%
$33.23 million $1.77 million
May 22, 2025 $1.35
+0.44%
$36.75 million $1.84 million
May 21, 2025 $1.35
-2.31%
$36.6 million $1.88 million
May 20, 2025 $1.38
-0.84%
$37.53 million $1.16 million
May 19, 2025 $1.39
-1.48%
$37.85 million $1.35 million
May 18, 2025 $1.41
+4.11%
$38.41 million $1.02 million
May 17, 2025 $1.36
-5.57%
$36.9 million $1.28 million
May 16, 2025 $1.44
-3.83%
$39.09 million $1.11 million
May 15, 2025 $1.49
-8.01%
$40.68 million $1.47 million
May 14, 2025 $1.62
-3.11%
$44.21 million $1.28 million
May 13, 2025 $1.67
+3.05%
$45.65 million $1.57 million
May 12, 2025 $1.62
+0.01%
$44.31 million $1.95 million
May 11, 2025 $1.62
-3.19%
$44.33 million $1.38 million
May 10, 2025 $1.68
+6.03%
$45.81 million $1.42 million
May 9, 2025 $1.58
+4.32%
$43.23 million $1.97 million
May 8, 2025 $1.52
+13.31%
$41.44 million $2.52 million
May 7, 2025 $1.34
-0.08%
$36.6 million $963,671
May 6, 2025 $1.34
-2.65%
$36.58 million $1.04 million
May 5, 2025 $1.38
-0.13%
$37.55 million $890,438
May 4, 2025 $1.38
-3.11%
$37.61 million $880,324
May 3, 2025 $1.42
-6.65%
$38.83 million $1.09 million
May 2, 2025 $1.52
+0.10%
$41.64 million $1.02 million
May 1, 2025 $1.52
+0.99%
$41.6 million $1.14 million
Apr 30, 2025 $1.51
+0.68%
$41.2 million $1.05 million
Apr 29, 2025 $1.5
-2.30%
$40.9 million $830,134
Apr 28, 2025 $1.53
+0.80%
$41.87 million $1.35 million
Apr 27, 2025 $1.52
-4.45%
$41.54 million $1.1 million
Apr 26, 2025 $1.59
+0.99%
$43.49 million $958,034
Apr 25, 2025 $1.57
-0.31%
$43.09 million $1.23 million
Apr 24, 2025 $1.58
+2.06%
$43.23 million $979,170
Apr 23, 2025 $1.55
+1.53%
$42.36 million $1.12 million
Apr 22, 2025 $1.52
+6.79%
$41.72 million $1.55 million
Apr 21, 2025 $1.43
-0.10%
$39.09 million $1.3 million
Apr 20, 2025 $1.43
+2.76%
$39.12 million $1.11 million
Apr 19, 2025 $1.39
+2.47%
$38.07 million $1.09 million
Apr 18, 2025 $1.35
+2.37%
$37.17 million $2.42 million
Apr 17, 2025 $1.32
+1.38%
$36.33 million $1.72 million
Apr 16, 2025 $1.3
-0.11%
$35.86 million $1.66 million
Apr 15, 2025 $1.31
-2.38%
$35.91 million $1.23 million
Apr 14, 2025 $1.34
+1.04%
$36.79 million $1.48 million
Apr 13, 2025 $1.32
-2.35%
$36.45 million $1.15 million