Gains Network Historical Data

GNS Page 14
Download
Date Close Price change Market cap Trading volume
Jul 6, 2024 $ 2.66
+8.12%
$ 20.19 million $ 1.88 million
Jul 5, 2024 $ 2.46
-1.86%
$ 18.69 million $ 5.07 million
Jul 4, 2024 $ 2.51
-10.99%
$ 19.03 million $ 3.61 million
Jul 3, 2024 $ 2.82
-4.10%
$ 21.38 million $ 2.33 million
Jul 2, 2024 $ 2.94
+0.36%
$ 22.32 million $ 2.56 million
Jul 1, 2024 $ 2.93
-1.15%
$ 22.24 million $ 2.84 million
Jun 30, 2024 $ 2.96
+3.32%
$ 22.51 million $ 2.78 million
Jun 29, 2024 $ 2.87
-2.27%
$ 21.9 million $ 2.66 million
Jun 28, 2024 $ 2.93
+0.10%
$ 22.52 million $ 3.19 million
Jun 27, 2024 $ 2.93
+1.42%
$ 22.5 million $ 3.14 million
Jun 26, 2024 $ 2.89
-2.09%
$ 22.18 million $ 3 million
Jun 25, 2024 $ 2.95
+4.24%
$ 22.66 million $ 2.95 million
Jun 24, 2024 $ 2.83
+2.40%
$ 21.74 million $ 3.47 million
Jun 23, 2024 $ 2.76
-3.19%
$ 21.23 million $ 2.65 million
Jun 22, 2024 $ 2.85
-1.05%
$ 21.93 million $ 2.9 million
Jun 21, 2024 $ 2.88
+0.52%
$ 22.2 million $ 3.05 million
Jun 20, 2024 $ 2.87
+0.42%
$ 22.08 million $ 3.66 million
Jun 19, 2024 $ 2.86
+2.93%
$ 23.33 million $ 3.68 million
Jun 18, 2024 $ 2.78
-1.53%
$ 22.68 million $ 4.36 million
Jun 17, 2024 $ 2.82
-8.39%
$ 23.05 million $ 5.12 million
Jun 16, 2024 $ 3.08
-1.33%
$ 25.19 million $ 2.9 million
Jun 15, 2024 $ 3.12
+3.81%
$ 24.91 million $ 3.79 million
Jun 14, 2024 $ 3
-0.68%
$ 24 million $ 2.83 million
Jun 13, 2024 $ 3.03
-2.79%
$ 24.22 million $ 2.8 million
Jun 12, 2024 $ 3.11
+0.19%
$ 27.47 million $ 5.34 million
Jun 11, 2024 $ 3.11
+2.45%
$ 27.42 million $ 7.29 million
Jun 10, 2024 $ 3.03
-5.95%
$ 26.76 million $ 3.95 million
Jun 9, 2024 $ 3.22
+5.00%
$ 28.45 million $ 4.21 million
Jun 8, 2024 $ 3.07
-4.57%
$ 26.85 million $ 4.56 million
Jun 7, 2024 $ 3.22
-8.14%
$ 28.13 million $ 10.03 million
Jun 6, 2024 $ 3.5
+4.30%
$ 30.76 million $ 30.24 million
Jun 5, 2024 $ 3.36
+0.29%
$ 29.3 million $ 5.33 million
Jun 4, 2024 $ 3.35
+2.77%
$ 29.21 million $ 4.69 million
Jun 3, 2024 $ 3.26
+3.25%
$ 27.19 million $ 4.5 million
Jun 2, 2024 $ 3.16
+1.05%
$ 26.33 million $ 3.47 million
Jun 1, 2024 $ 3.12
-1.21%
$ 26.05 million $ 3.36 million
May 31, 2024 $ 3.16
-1.97%
$ 26.36 million $ 5.87 million
May 30, 2024 $ 3.22
-0.93%
$ 26.89 million $ 6.05 million
May 29, 2024 $ 3.26
+1.31%
$ 27.09 million $ 4.09 million
May 28, 2024 $ 3.21
-2.26%
$ 26.79 million $ 4.47 million
May 27, 2024 $ 3.29
-0.20%
$ 27.41 million $ 4.42 million
May 26, 2024 $ 3.29
+2.02%
$ 27.46 million $ 3.01 million
May 25, 2024 $ 3.23
+1.91%
$ 26.92 million $ 2.52 million
May 24, 2024 $ 3.17
+0.95%
$ 26.41 million $ 3.47 million
May 23, 2024 $ 3.14
-1.94%
$ 26.15 million $ 4.38 million
May 22, 2024 $ 3.2
-2.70%
$ 26.66 million $ 3.87 million
May 21, 2024 $ 3.29
-2.65%
$ 27.02 million $ 7.56 million
May 20, 2024 $ 3.38
+5.82%
$ 26.62 million $ 6.22 million
May 19, 2024 $ 3.19
-3.40%
$ 25.15 million $ 5.03 million
May 18, 2024 $ 3.3
+1.33%
$ 25.97 million $ 4.35 million