Gains Network Historical Data

GNS Page 17
Download
Date Close Price change Market cap Trading volume
Feb 7, 2024 $ 5.25
-0.64%
$ 45.42 million $ 6.29 million
Feb 6, 2024 $ 5.29
-0.86%
$ 45.86 million $ 5.52 million
Feb 5, 2024 $ 5.33
+2.05%
$ 47.98 million $ 7.28 million
Feb 4, 2024 $ 5.22
-0.68%
$ 47.32 million $ 11.97 million
Feb 3, 2024 $ 5.26
+7.98%
$ 47.64 million $ 29.16 million
Feb 2, 2024 $ 4.87
+5.15%
$ 44.15 million $ 9.5 million
Feb 1, 2024 $ 4.63
+2.64%
$ 42.03 million $ 5.14 million
Jan 31, 2024 $ 4.51
-4.98%
$ 40.98 million $ 8.15 million
Jan 30, 2024 $ 4.75
+0.64%
$ 43.15 million $ 5.49 million
Jan 29, 2024 $ 4.72
+2.48%
$ 42.92 million $ 4.8 million
Jan 28, 2024 $ 4.61
-1.89%
$ 41.9 million $ 5.54 million
Jan 27, 2024 $ 4.69
+2.99%
$ 42.75 million $ 7.67 million
Jan 26, 2024 $ 4.56
+3.85%
$ 41.6 million $ 11.45 million
Jan 25, 2024 $ 4.39
-1.05%
$ 40.05 million $ 5.5 million
Jan 24, 2024 $ 4.44
+1.03%
$ 40.5 million $ 6.28 million
Jan 23, 2024 $ 4.39
+0.25%
$ 40.18 million $ 12.2 million
Jan 22, 2024 $ 4.38
-7.99%
$ 40.27 million $ 10.28 million
Jan 21, 2024 $ 4.76
+0.20%
$ 43.79 million $ 7.96 million
Jan 20, 2024 $ 4.75
-0.48%
$ 43.76 million $ 4.16 million
Jan 19, 2024 $ 4.77
-3.09%
$ 44.02 million $ 10.89 million
Jan 18, 2024 $ 4.93
-6.70%
$ 45.56 million $ 7.17 million
Jan 17, 2024 $ 5.28
-2.23%
$ 50.44 million $ 5.54 million
Jan 16, 2024 $ 5.4
-0.78%
$ 51.89 million $ 9.14 million
Jan 15, 2024 $ 5.44
+2.59%
$ 52.32 million $ 7.88 million
Jan 14, 2024 $ 5.31
-5.58%
$ 51.33 million $ 8.89 million
Jan 13, 2024 $ 5.62
+2.69%
$ 54.51 million $ 13.68 million
Jan 12, 2024 $ 5.47
+1.83%
$ 53.3 million $ 24.13 million
Jan 11, 2024 $ 5.37
+1.91%
$ 54.1 million $ 19.86 million
Jan 10, 2024 $ 5.27
+6.35%
$ 53.12 million $ 13.22 million
Jan 9, 2024 $ 4.96
-5.36%
$ 50.95 million $ 13.51 million
Jan 8, 2024 $ 5.24
+6.35%
$ 54.66 million $ 12.79 million
Jan 7, 2024 $ 4.93
-2.28%
$ 51.43 million $ 9.09 million
Jan 6, 2024 $ 5.04
-4.49%
$ 52.8 million $ 11.43 million
Jan 5, 2024 $ 5.28
-8.40%
$ 55.36 million $ 15.31 million
Jan 4, 2024 $ 5.76
+0.87%
$ 60.81 million $ 30.85 million
Jan 3, 2024 $ 5.71
-2.06%
$ 60.5 million $ 42.88 million
Jan 2, 2024 $ 5.84
+15.20%
$ 61.75 million $ 52.48 million
Jan 1, 2024 $ 5.07
+3.03%
$ 54.21 million $ 10.83 million
Dec 31, 2023 $ 4.92
+4.00%
$ 55.65 million $ 14.82 million
Dec 30, 2023 $ 4.73
-0.59%
$ 53.68 million $ 8.12 million
Dec 29, 2023 $ 4.76
-2.06%
$ 54.13 million $ 15.25 million
Dec 28, 2023 $ 4.86
-3.07%
$ 56.12 million $ 23.64 million
Dec 27, 2023 $ 5.01
+2.10%
$ 57.85 million $ 39.2 million
Dec 26, 2023 $ 4.91
+13.00%
$ 56.45 million $ 25.64 million
Dec 25, 2023 $ 4.34
+1.01%
$ 49.94 million $ 14.29 million
Dec 24, 2023 $ 4.3
+4.60%
$ 49.6 million $ 15.72 million
Dec 23, 2023 $ 4.11
-0.69%
$ 47.44 million $ 10.04 million
Dec 22, 2023 $ 4.14
+9.19%
$ 47.76 million $ 18.94 million
Dec 21, 2023 $ 3.79
+1.12%
$ 43.76 million $ 6.14 million
Dec 20, 2023 $ 3.75
+2.10%
$ 43.3 million $ 5.07 million