Gains Network Historical Data

GNS Page 12
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 2.8
+1.84%
$ 80.95 million $ 3.47 million
Dec 7, 2024 $ 2.75
-0.61%
$ 79.5 million $ 3.2 million
Dec 6, 2024 $ 2.77
-0.02%
$ 80.03 million $ 4.58 million
Dec 5, 2024 $ 2.77
-1.55%
$ 78.74 million $ 5.98 million
Dec 4, 2024 $ 2.81
+5.31%
$ 79.91 million $ 5.28 million
Dec 3, 2024 $ 2.67
+2.75%
$ 75.89 million $ 5.57 million
Dec 2, 2024 $ 2.6
+1.19%
$ 73.94 million $ 3.17 million
Dec 1, 2024 $ 2.57
-1.03%
$ 73.09 million $ 2.42 million
Nov 30, 2024 $ 2.6
+3.00%
$ 73.9 million $ 2.82 million
Nov 29, 2024 $ 2.52
+2.99%
$ 71.66 million $ 2.68 million
Nov 28, 2024 $ 2.45
-4.89%
$ 69.62 million $ 2.99 million
Nov 27, 2024 $ 2.57
+8.07%
$ 73.26 million $ 2.37 million
Nov 26, 2024 $ 2.38
-1.93%
$ 67.78 million $ 2.43 million
Nov 25, 2024 $ 2.43
+0.83%
$ 69.1 million $ 2.97 million
Nov 24, 2024 $ 2.41
+5.57%
$ 68.24 million $ 3.41 million
Nov 23, 2024 $ 2.28
+4.96%
$ 64.64 million $ 2.51 million
Nov 22, 2024 $ 2.17
-0.61%
$ 61.59 million $ 1.66 million
Nov 21, 2024 $ 2.19
+4.98%
$ 62.04 million $ 2.68 million
Nov 20, 2024 $ 2.08
-3.58%
$ 59.1 million $ 2.61 million
Nov 19, 2024 $ 2.16
-1.23%
$ 61.48 million $ 2.45 million
Nov 18, 2024 $ 2.18
+5.21%
$ 62 million $ 2.52 million
Nov 17, 2024 $ 2.08
-0.22%
$ 58.92 million $ 3.15 million
Nov 16, 2024 $ 2.08
+7.81%
$ 58.83 million $ 3.49 million
Nov 15, 2024 $ 1.93
+3.29%
$ 54.39 million $ 1.85 million
Nov 14, 2024 $ 1.87
-0.96%
$ 51.43 million $ 2.16 million
Nov 13, 2024 $ 1.89
-3.47%
$ 51.93 million $ 4.48 million
Nov 12, 2024 $ 1.95
-3.83%
$ 12.63 million $ 3.83 million
Nov 11, 2024 $ 2.03
+3.72%
$ 13.13 million $ 3.73 million
Nov 10, 2024 $ 1.96
+3.14%
$ 12.77 million $ 2.91 million
Nov 9, 2024 $ 1.9
+3.71%
$ 12.38 million $ 2.81 million
Nov 8, 2024 $ 1.83
+0.46%
$ 11.94 million $ 3.27 million
Nov 7, 2024 $ 1.82
+3.34%
$ 11.89 million $ 3.94 million
Nov 6, 2024 $ 1.76
+9.75%
$ 11.49 million $ 2.95 million
Nov 5, 2024 $ 1.61
+4.07%
$ 10.48 million $ 1.92 million
Nov 4, 2024 $ 1.54
-1.60%
$ 10.07 million $ 1.6 million
Nov 3, 2024 $ 1.57
-3.68%
$ 10.27 million $ 2.19 million
Nov 2, 2024 $ 1.63
-3.57%
$ 10.66 million $ 2.51 million
Nov 1, 2024 $ 1.69
-0.22%
$ 11.05 million $ 2.9 million
Oct 31, 2024 $ 1.69
-5.99%
$ 11.36 million $ 60.33 million
Oct 30, 2024 $ 1.8
-0.01%
$ 12.09 million $ 657,285
Oct 29, 2024 $ 1.8
+4.72%
$ 12.09 million $ 37.7 million
Oct 28, 2024 $ 1.72
+0.87%
$ 11.54 million $ 5.88 million
Oct 27, 2024 $ 1.7
+2.99%
$ 11.44 million $ 1.6 million
Oct 26, 2024 $ 1.65
-0.16%
$ 11.09 million $ 2.42 million
Oct 25, 2024 $ 1.66
-9.35%
$ 11.1 million $ 3.31 million
Oct 24, 2024 $ 1.83
-0.35%
$ 12.24 million $ 2.43 million
Oct 23, 2024 $ 1.83
-3.86%
$ 12.28 million $ 2.15 million
Oct 22, 2024 $ 1.91
-1.11%
$ 12.78 million $ 2.78 million
Oct 21, 2024 $ 1.93
-3.48%
$ 12.92 million $ 2.62 million
Oct 20, 2024 $ 2
+5.99%
$ 13.39 million $ 2.21 billion