Gains Network Historical Data

GNS Page 19
Download
Date Close Price change Market cap Trading volume
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
Dec 19, 2023 $ 3.67
-1.74%
$ 42.42 million $ 6.49 million
Dec 18, 2023 $ 3.74
-2.11%
$ 43.28 million $ 6.66 million
Dec 17, 2023 $ 3.82
-3.54%
$ 44.21 million $ 5.61 million
Dec 16, 2023 $ 3.96
+1.29%
$ 45.83 million $ 6.13 million
Dec 15, 2023 $ 3.91
-5.46%
$ 45.25 million $ 6.18 million
Dec 14, 2023 $ 4.13
+4.35%
$ 47.86 million $ 10.64 million
Dec 13, 2023 $ 3.96
+0.64%
$ 45.87 million $ 6.66 million
Dec 12, 2023 $ 3.93
+1.62%
$ 45.57 million $ 8.24 million
Dec 11, 2023 $ 3.87
-2.35%
$ 44.95 million $ 11.75 million
Dec 10, 2023 $ 3.96
-0.72%
$ 46.01 million $ 5.45 million
Dec 9, 2023 $ 3.99
-4.45%
$ 46.35 million $ 8.81 million
Dec 8, 2023 $ 4.18
+2.77%
$ 48.49 million $ 7.65 million
Dec 7, 2023 $ 4.07
+7.07%
$ 47.18 million $ 7.68 million
Dec 6, 2023 $ 3.8
-4.14%
$ 43.86 million $ 8.79 million
Dec 5, 2023 $ 3.96
-0.07%
$ 45.76 million $ 8.82 million
Dec 4, 2023 $ 3.97
+5.02%
$ 45.77 million $ 60.65 million
Dec 3, 2023 $ 3.78
-3.51%
$ 43.58 million $ 6.16 million
Dec 2, 2023 $ 3.91
+6.87%
$ 45.17 million $ 10.84 million
Dec 1, 2023 $ 3.66
+2.94%
$ 42.26 million $ 5.31 million
Nov 30, 2023 $ 3.56
+2.40%
$ 41.05 million $ 4.33 million
Nov 29, 2023 $ 3.47
-3.98%
$ 39.91 million $ 8.66 million
Nov 28, 2023 $ 3.62
-1.01%
$ 41.61 million $ 6.76 million
Nov 27, 2023 $ 3.65
-1.41%
$ 42.02 million $ 6.62 million
Nov 26, 2023 $ 3.71
-3.00%
$ 42.64 million $ 6.1 million
Nov 25, 2023 $ 3.82
+2.28%
$ 44.26 million $ 6.4 million
Nov 24, 2023 $ 3.74
-1.55%
$ 43.31 million $ 7.85 million
Nov 23, 2023 $ 3.8
+0.97%
$ 44.02 million $ 5.8 million
Nov 22, 2023 $ 3.76
+4.60%
$ 43.64 million $ 7.02 million
Nov 21, 2023 $ 3.59
-7.87%
$ 41.74 million $ 8.85 million
Nov 20, 2023 $ 3.9
+2.45%
$ 45.33 million $ 9.54 million
Nov 19, 2023 $ 3.81
+2.79%
$ 44.09 million $ 6.22 million
Nov 18, 2023 $ 3.71
-2.63%
$ 42.9 million $ 5.03 million
Nov 17, 2023 $ 3.81
-1.23%
$ 43.91 million $ 6.81 million
Nov 16, 2023 $ 3.85
-7.01%
$ 44.49 million $ 9.11 million
Nov 15, 2023 $ 4.14
+4.13%
$ 47.98 million $ 7.89 million
Nov 14, 2023 $ 3.98
-2.53%
$ 46.05 million $ 7.15 million
Nov 13, 2023 $ 4.08
-6.05%
$ 47.46 million $ 8.4 million
Nov 12, 2023 $ 4.35
+0.56%
$ 50.55 million $ 7.49 million
Nov 11, 2023 $ 4.32
-1.05%
$ 50.23 million $ 11.97 million
Nov 10, 2023 $ 4.37
+1.54%
$ 50.74 million $ 9.81 million
Nov 9, 2023 $ 4.3
+3.19%
$ 49.94 million $ 10.74 million
Nov 8, 2023 $ 4.17
+3.29%
$ 48.53 million $ 5.98 million
Nov 7, 2023 $ 4.04
-3.89%
$ 46.74 million $ 6.06 million
Nov 6, 2023 $ 4.2
+1.92%
$ 48.43 million $ 4.47 million
Nov 5, 2023 $ 4.12
+1.52%
$ 47.59 million $ 6.17 million