Gains Network Historical Data

GNS Page 19
Download
Date Close Price change Market cap Trading volume
Oct 31, 2023 $ 4.12
-2.19%
$ 47.43 million $ 5.03 million
Oct 30, 2023 $ 4.21
-0.05%
$ 48.83 million $ 5.08 million
Oct 29, 2023 $ 4.21
+0.91%
$ 49.45 million $ 4.72 million
Oct 28, 2023 $ 4.18
+2.20%
$ 49.12 million $ 4.04 million
Oct 27, 2023 $ 4.09
-6.34%
$ 48.3 million $ 7.48 million
Oct 26, 2023 $ 4.36
+8.13%
$ 51.67 million $ 21.49 million
Oct 25, 2023 $ 4.03
+5.16%
$ 47.84 million $ 6.9 million
Oct 24, 2023 $ 3.84
+0.00%
$ 48.65 million $ 15.03 million
Oct 23, 2023 $ 3.84
+5.33%
$ 52.1 million $ 16.3 million
Oct 22, 2023 $ 3.64
-4.30%
$ 49.16 million $ 74.26 million
Oct 21, 2023 $ 3.81
+24.90%
$ 50.4 million $ 46.7 million
Oct 20, 2023 $ 3.05
+2.07%
$ 40.96 million $ 3.18 million
Oct 19, 2023 $ 2.99
-1.02%
$ 39.46 million $ 3.01 million
Oct 18, 2023 $ 3.02
-1.55%
$ 36 million $ 2.29 million
Oct 17, 2023 $ 3.06
-1.48%
$ 36.39 million $ 2.41 million
Oct 16, 2023 $ 3.11
+0.41%
$ 35.95 million $ 3.48 million
Oct 15, 2023 $ 3.1
-0.48%
$ 34.87 million $ 2.14 million
Oct 14, 2023 $ 3.11
+1.00%
$ 35.03 million $ 1.62 million
Oct 13, 2023 $ 3.08
-0.48%
$ 34.66 million $ 2.8 million
Oct 12, 2023 $ 3.1
+2.49%
$ 34.84 million $ 3.86 million
Oct 11, 2023 $ 3.02
-2.24%
$ 36.21 million $ 2.98 million
Oct 10, 2023 $ 3.09
-2.79%
$ 37.12 million $ 3.91 million
Oct 9, 2023 $ 3.18
-3.66%
$ 38.61 million $ 3.33 million
Oct 8, 2023 $ 3.3
+0.19%
$ 40.62 million $ 5.1 million
Oct 7, 2023 $ 3.29
-2.90%
$ 40.6 million $ 2.36 million
Oct 6, 2023 $ 3.39
+2.37%
$ 41.51 million $ 3 million
Oct 5, 2023 $ 3.31
-2.38%
$ 40.84 million $ 3.88 million
Oct 4, 2023 $ 3.39
+7.20%
$ 41.98 million $ 9.01 million
Oct 3, 2023 $ 3.17
-7.33%
$ 37.11 million $ 4.84 million
Oct 2, 2023 $ 3.42
-4.24%
$ 39.12 million $ 3.77 million
Oct 1, 2023 $ 3.57
+1.57%
$ 40.62 million $ 4.78 million
Sep 30, 2023 $ 3.51
+4.06%
$ 37.32 million $ 3.92 million
Sep 29, 2023 $ 3.38
+2.16%
$ 35.86 million $ 3.1 million
Sep 28, 2023 $ 3.31
+3.71%
$ 35.45 million $ 6.11 million
Sep 27, 2023 $ 3.19
+0.87%
$ 33.85 million $ 2.77 million
Sep 26, 2023 $ 3.16
-0.02%
$ 33.59 million $ 2.1 million
Sep 25, 2023 $ 3.16
+0.07%
$ 33.56 million $ 1.76 million
Sep 24, 2023 $ 3.16
-0.65%
$ 33.56 million $ 1.64 million
Sep 23, 2023 $ 3.18
+1.10%
$ 33.78 million $ 2.06 million
Sep 22, 2023 $ 3.15
+0.16%
$ 33.41 million $ 2.91 million
Sep 21, 2023 $ 3.14
-3.43%
$ 33.35 million $ 3.76 million
Sep 20, 2023 $ 3.25
-0.02%
$ 34.54 million $ 3.42 million
Sep 19, 2023 $ 3.25
+0.79%
$ 34.54 million $ 3.95 million
Sep 18, 2023 $ 3.23
+2.63%
$ 34.31 million $ 5.52 million
Sep 17, 2023 $ 3.14
-2.65%
$ 33.43 million $ 3.45 million
Sep 16, 2023 $ 3.23
+1.73%
$ 34.34 million $ 3.12 million
Sep 15, 2023 $ 3.17
-2.68%
$ 33.75 million $ 9.38 million
Sep 14, 2023 $ 3.26
+0.49%
$ 34.68 million $ 7.19 million
Sep 13, 2023 $ 3.25
+7.42%
$ 34.54 million $ 19 million
Sep 12, 2023 $ 3.02
+1.53%
$ 32.13 million $ 2.49 million