Gains Network Historical Data

GNS Page 15
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $ 3.26
+3.75%
$ 25.63 million $ 3.71 million
May 16, 2024 $ 3.14
-3.35%
$ 24.7 million $ 4.65 million
May 15, 2024 $ 3.25
+6.85%
$ 25.55 million $ 3.98 million
May 14, 2024 $ 3.04
-1.95%
$ 23.91 million $ 3.28 million
May 13, 2024 $ 3.1
-1.28%
$ 24.46 million $ 2.92 million
May 12, 2024 $ 3.14
+0.14%
$ 24.77 million $ 2.59 million
May 11, 2024 $ 3.14
-0.45%
$ 24.74 million $ 2.86 million
May 10, 2024 $ 3.15
-3.95%
$ 24.78 million $ 5.4 million
May 9, 2024 $ 3.28
+2.21%
$ 25.76 million $ 2.88 million
May 8, 2024 $ 3.21
-0.21%
$ 25.03 million $ 3.53 million
May 7, 2024 $ 3.22
-1.88%
$ 25.04 million $ 3.37 million
May 6, 2024 $ 3.28
-6.62%
$ 25.48 million $ 4.53 million
May 5, 2024 $ 3.51
+0.11%
$ 27.25 million $ 4.57 million
May 4, 2024 $ 3.51
+1.67%
$ 27.22 million $ 4.79 million
May 3, 2024 $ 3.45
+4.33%
$ 26.7 million $ 4.28 million
May 2, 2024 $ 3.31
+4.42%
$ 25.6 million $ 3.39 million
May 1, 2024 $ 3.15
-1.32%
$ 24.5 million $ 4.97 million
Apr 30, 2024 $ 3.19
-4.83%
$ 24.67 million $ 4.85 million
Apr 29, 2024 $ 3.35
+0.80%
$ 25.92 million $ 4.19 million
Apr 28, 2024 $ 3.33
-4.42%
$ 25.71 million $ 5.06 million
Apr 27, 2024 $ 3.48
+1.98%
$ 27.02 million $ 4.43 million
Apr 26, 2024 $ 3.41
-1.82%
$ 26.5 million $ 4.16 million
Apr 25, 2024 $ 3.48
+2.03%
$ 27.04 million $ 4.48 million
Apr 24, 2024 $ 3.41
-4.77%
$ 26.38 million $ 5.37 million
Apr 23, 2024 $ 3.58
+1.44%
$ 27.7 million $ 4.26 million
Apr 22, 2024 $ 3.53
+2.50%
$ 27.14 million $ 4.57 million
Apr 21, 2024 $ 3.44
-3.00%
$ 26.47 million $ 4.84 million
Apr 20, 2024 $ 3.55
+0.76%
$ 27.17 million $ 10.7 million
Apr 19, 2024 $ 3.52
+2.67%
$ 26.97 million $ 6.62 million
Apr 18, 2024 $ 3.43
+4.22%
$ 26.27 million $ 4.63 million
Apr 17, 2024 $ 3.29
-2.71%
$ 24.58 million $ 4.87 million
Apr 16, 2024 $ 3.38
+1.49%
$ 25.26 million $ 5.18 million
Apr 15, 2024 $ 3.33
-7.18%
$ 24.59 million $ 5.19 million
Apr 14, 2024 $ 3.59
+4.39%
$ 26.47 million $ 7.72 million
Apr 13, 2024 $ 3.44
-10.31%
$ 25.4 million $ 9.22 million
Apr 12, 2024 $ 3.83
-14.13%
$ 28.32 million $ 7.61 million
Apr 11, 2024 $ 4.46
-3.39%
$ 32.98 million $ 5.17 million
Apr 10, 2024 $ 4.62
-0.90%
$ 34.14 million $ 6.16 million
Apr 9, 2024 $ 4.66
-5.43%
$ 34.43 million $ 6.04 million
Apr 8, 2024 $ 4.93
+5.60%
$ 36.41 million $ 8.34 million
Apr 7, 2024 $ 4.67
+4.77%
$ 34.49 million $ 5.43 million
Apr 6, 2024 $ 4.46
+0.35%
$ 32.94 million $ 4.35 million
Apr 5, 2024 $ 4.44
-3.41%
$ 32.61 million $ 4.25 million
Apr 4, 2024 $ 4.6
+2.68%
$ 33.87 million $ 5.11 million
Apr 3, 2024 $ 4.48
-0.10%
$ 32.99 million $ 7.64 million
Apr 2, 2024 $ 4.48
-7.68%
$ 33.04 million $ 6.73 million
Apr 1, 2024 $ 4.85
-4.11%
$ 36.05 million $ 5.64 million
Mar 31, 2024 $ 5.06
+2.73%
$ 37.6 million $ 5.05 million
Mar 30, 2024 $ 4.93
-2.33%
$ 36.62 million $ 5.56 million
Mar 29, 2024 $ 5.04
-0.97%
$ 37.52 million $ 7.4 million