Gains Network Historical Data

GNS Page 20
Download
Date Close Price change Market cap Trading volume
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
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