Gains Network Historical Data

GNS Page 10
Download
Date Close Price change Market cap Trading volume
Mar 18, 2025 $ 1.55
-3.61%
$ 43.27 million $ 1.46 million
Mar 17, 2025 $ 1.61
+4.76%
$ 44.92 million $ 1.08 million
Mar 16, 2025 $ 1.54
-3.43%
$ 42.74 million $ 1.14 million
Mar 15, 2025 $ 1.59
+0.83%
$ 44.22 million $ 863,321
Mar 14, 2025 $ 1.58
+6.44%
$ 43.59 million $ 1.29 million
Mar 13, 2025 $ 1.48
+1.27%
$ 40.94 million $ 1.14 million
Mar 12, 2025 $ 1.47
+5.19%
$ 40.43 million $ 1.24 million
Mar 11, 2025 $ 1.39
+5.53%
$ 38.47 million $ 1.69 million
Mar 10, 2025 $ 1.32
-3.61%
$ 36.55 million $ 1.8 million
Mar 9, 2025 $ 1.37
-9.00%
$ 37.99 million $ 1.39 million
Mar 8, 2025 $ 1.51
+0.63%
$ 41.76 million $ 1.17 million
Mar 7, 2025 $ 1.5
-0.31%
$ 41.51 million $ 1.45 million
Mar 6, 2025 $ 1.5
-0.85%
$ 41.68 million $ 1.25 million
Mar 5, 2025 $ 1.51
+4.39%
$ 42.03 million $ 1.48 million
Mar 4, 2025 $ 1.45
-2.45%
$ 40.3 million $ 1.59 million
Mar 3, 2025 $ 1.49
-12.57%
$ 41.35 million $ 1.51 million
Mar 2, 2025 $ 1.7
+11.80%
$ 47.34 million $ 2.06 million
Mar 1, 2025 $ 1.52
-2.02%
$ 42.35 million $ 1.27 million
Feb 28, 2025 $ 1.55
+2.10%
$ 43.26 million $ 1.53 million
Feb 27, 2025 $ 1.52
+1.44%
$ 42.39 million $ 1.18 million
Feb 26, 2025 $ 1.5
-1.55%
$ 41.8 million $ 1.59 million
Feb 25, 2025 $ 1.52
+0.16%
$ 42.52 million $ 1.98 million
Feb 24, 2025 $ 1.52
-10.79%
$ 42.45 million $ 1.77 million
Feb 23, 2025 $ 1.7
+2.12%
$ 47.57 million $ 1.33 million
Feb 22, 2025 $ 1.67
+4.70%
$ 46.62 million $ 1.24 million
Feb 21, 2025 $ 1.59
-3.18%
$ 44.54 million $ 1.58 million
Feb 20, 2025 $ 1.64
+3.61%
$ 46.01 million $ 2.35 million
Feb 19, 2025 $ 1.58
+1.62%
$ 44.37 million $ 4.31 million
Feb 18, 2025 $ 1.56
-3.77%
$ 43.74 million $ 2.25 million
Feb 17, 2025 $ 1.62
-2.51%
$ 45.49 million $ 5.32 million
Feb 16, 2025 $ 1.66
-0.75%
$ 46.67 million $ 1.41 million
Feb 15, 2025 $ 1.67
-1.09%
$ 47.04 million $ 1.49 million
Feb 14, 2025 $ 1.69
+3.49%
$ 47.57 million $ 1.46 million
Feb 13, 2025 $ 1.63
-3.13%
$ 45.97 million $ 1.57 million
Feb 12, 2025 $ 1.69
+8.10%
$ 47.49 million $ 1.95 million
Feb 11, 2025 $ 1.56
-0.14%
$ 43.97 million $ 1.86 million
Feb 10, 2025 $ 1.56
+4.56%
$ 44.11 million $ 2.19 million
Feb 9, 2025 $ 1.49
+3.69%
$ 42.2 million $ 1.48 million
Feb 8, 2025 $ 1.44
+4.28%
$ 40.72 million $ 1.21 million
Feb 7, 2025 $ 1.38
+0.15%
$ 39.09 million $ 1.13 million
Feb 6, 2025 $ 1.38
-5.12%
$ 39.05 million $ 1.41 million
Feb 5, 2025 $ 1.45
+4.56%
$ 41.16 million $ 1.98 million
Feb 4, 2025 $ 1.39
-1.25%
$ 39.44 million $ 1.36 million
Feb 3, 2025 $ 1.41
+5.63%
$ 40.11 million $ 2.97 million
Feb 2, 2025 $ 1.33
-7.06%
$ 38.14 million $ 2.06 million
Feb 1, 2025 $ 1.43
-6.06%
$ 41.07 million $ 1.25 million
Jan 31, 2025 $ 1.53
+0.43%
$ 43.77 million $ 1.17 million
Jan 30, 2025 $ 1.52
+5.29%
$ 43.59 million $ 1.36 million
Jan 29, 2025 $ 1.44
+4.38%
$ 41.52 million $ 1.59 million
Jan 28, 2025 $ 1.38
-3.09%
$ 39.8 million $ 1.43 million