Gains Network Historical Data

GNS Page 16
Download
Date Close Price change Market cap Trading volume
Mar 28, 2024 $ 5.09
+1.80%
$ 38.36 million $ 7.12 million
Mar 27, 2024 $ 5
-2.49%
$ 37.68 million $ 6.64 million
Mar 26, 2024 $ 5.13
-2.39%
$ 38.73 million $ 9.23 million
Mar 25, 2024 $ 5.26
+3.64%
$ 39.69 million $ 7.27 million
Mar 24, 2024 $ 5.07
+5.11%
$ 38.32 million $ 5.33 million
Mar 23, 2024 $ 4.83
+0.51%
$ 36.37 million $ 5.19 million
Mar 22, 2024 $ 4.8
-3.83%
$ 36.19 million $ 5.71 million
Mar 21, 2024 $ 4.99
-1.09%
$ 37.89 million $ 5.63 million
Mar 20, 2024 $ 5.05
+8.48%
$ 37.57 million $ 9.26 million
Mar 19, 2024 $ 4.65
-7.21%
$ 34.36 million $ 6.58 million
Mar 18, 2024 $ 5.02
-4.96%
$ 36.97 million $ 6.09 million
Mar 17, 2024 $ 5.28
+4.08%
$ 38.75 million $ 8.12 million
Mar 16, 2024 $ 5.07
-8.42%
$ 37.17 million $ 8.38 million
Mar 15, 2024 $ 5.54
-5.15%
$ 40.58 million $ 19.72 million
Mar 14, 2024 $ 5.84
-5.24%
$ 42.8 million $ 8.39 million
Mar 13, 2024 $ 6.16
+3.20%
$ 45.29 million $ 9.58 million
Mar 12, 2024 $ 5.97
-2.64%
$ 43.89 million $ 10.23 million
Mar 11, 2024 $ 6.13
+3.71%
$ 45.08 million $ 8.44 million
Mar 10, 2024 $ 5.91
-2.20%
$ 43.51 million $ 7.27 million
Mar 9, 2024 $ 6.04
+3.29%
$ 45.06 million $ 11.9 million
Mar 8, 2024 $ 5.85
+0.65%
$ 43.52 million $ 6.94 million
Mar 7, 2024 $ 5.81
-1.20%
$ 43.23 million $ 8.01 million
Mar 6, 2024 $ 5.88
+3.99%
$ 43.89 million $ 9.73 million
Mar 5, 2024 $ 5.66
-6.08%
$ 42.3 million $ 11.28 million
Mar 4, 2024 $ 6.02
-4.53%
$ 44.82 million $ 14.24 million
Mar 3, 2024 $ 6.31
-4.11%
$ 46.69 million $ 12.27 million
Mar 2, 2024 $ 6.58
+0.04%
$ 48.33 million $ 10.18 million
Mar 1, 2024 $ 6.58
+1.69%
$ 48.42 million $ 7.12 million
Feb 29, 2024 $ 6.47
-2.71%
$ 52.29 million $ 9.61 million
Feb 28, 2024 $ 6.65
+2.47%
$ 53.74 million $ 10.68 million
Feb 27, 2024 $ 6.49
+3.72%
$ 52.55 million $ 7.11 million
Feb 26, 2024 $ 6.26
-0.77%
$ 50.94 million $ 8.24 million
Feb 25, 2024 $ 6.3
-1.69%
$ 51.32 million $ 4.73 million
Feb 24, 2024 $ 6.41
+1.84%
$ 52.33 million $ 5.75 million
Feb 23, 2024 $ 6.3
-5.28%
$ 51.7 million $ 9.42 million
Feb 22, 2024 $ 6.65
-0.71%
$ 54.73 million $ 6.74 million
Feb 21, 2024 $ 6.7
-2.03%
$ 55.14 million $ 7.67 million
Feb 20, 2024 $ 6.84
+1.54%
$ 56.61 million $ 8.37 million
Feb 19, 2024 $ 6.73
+2.72%
$ 55.89 million $ 7.19 million
Feb 18, 2024 $ 6.55
+4.40%
$ 54.56 million $ 6.79 million
Feb 17, 2024 $ 6.28
+1.62%
$ 52.48 million $ 4.52 million
Feb 16, 2024 $ 6.18
+0.19%
$ 51.68 million $ 6.67 million
Feb 15, 2024 $ 6.16
+5.25%
$ 51.96 million $ 10.71 million
Feb 14, 2024 $ 5.86
+4.12%
$ 49.42 million $ 6.14 million
Feb 13, 2024 $ 5.62
-0.74%
$ 47.64 million $ 5.11 million
Feb 12, 2024 $ 5.67
+4.88%
$ 48.33 million $ 6.22 million
Feb 11, 2024 $ 5.4
+0.18%
$ 46.15 million $ 5.23 million
Feb 10, 2024 $ 5.39
+0.51%
$ 46.21 million $ 4.54 million
Feb 9, 2024 $ 5.37
+3.73%
$ 45.95 million $ 5.61 million
Feb 8, 2024 $ 5.17
-1.52%
$ 44.28 million $ 4.84 million