Gains Network Historical Data

GNS Page 20
Download
Date Close Price change Market cap Trading volume
Sep 11, 2023 $ 2.98
-2.73%
$ 31.65 million $ 3.03 million
Sep 10, 2023 $ 3.06
-2.35%
$ 32.54 million $ 3.13 million
Sep 9, 2023 $ 3.13
-2.12%
$ 33.34 million $ 2.09 million
Sep 8, 2023 $ 3.2
-2.52%
$ 34.07 million $ 2.97 million
Sep 7, 2023 $ 3.28
+2.16%
$ 34.93 million $ 2.4 million
Sep 6, 2023 $ 3.21
+0.75%
$ 34.19 million $ 4.86 million
Sep 5, 2023 $ 3.19
-1.88%
$ 33.94 million $ 3.13 million
Sep 4, 2023 $ 3.25
+3.98%
$ 34.59 million $ 5.88 million
Sep 3, 2023 $ 3.13
+2.11%
$ 33.26 million $ 2.24 million
Sep 2, 2023 $ 3.06
-4.82%
$ 32.57 million $ 3.17 million
Sep 1, 2023 $ 3.22
-5.36%
$ 34.2 million $ 3.75 million
Aug 31, 2023 $ 3.4
-4.79%
$ 36.14 million $ 4.43 million
Aug 30, 2023 $ 3.57
-0.59%
$ 37.95 million $ 7.74 million
Aug 29, 2023 $ 3.59
+3.65%
$ 38.16 million $ 8.82 million
Aug 28, 2023 $ 3.47
-0.83%
$ 36.82 million $ 4.48 million
Aug 27, 2023 $ 3.49
-1.57%
$ 37.13 million $ 5.94 million
Aug 26, 2023 $ 3.55
-4.57%
$ 37.69 million $ 2.99 million
Aug 25, 2023 $ 3.72
-3.19%
$ 39.49 million $ 3.64 million
Aug 24, 2023 $ 3.84
-1.00%
$ 41.13 million $ 2.48 million
Aug 23, 2023 $ 3.88
+2.66%
$ 41.51 million $ 3.09 million
Aug 22, 2023 $ 3.78
-1.85%
$ 40.46 million $ 3.52 million
Aug 21, 2023 $ 3.85
-2.71%
$ 41.18 million $ 2.85 million
Aug 20, 2023 $ 3.95
+1.05%
$ 42.31 million $ 3 million
Aug 19, 2023 $ 3.91
-1.00%
$ 41.87 million $ 3.73 million
Aug 18, 2023 $ 3.95
-1.87%
$ 42.3 million $ 5.16 million
Aug 17, 2023 $ 4.03
-9.16%
$ 43.11 million $ 9.18 million
Aug 16, 2023 $ 4.43
-4.38%
$ 47.47 million $ 4.63 million
Aug 15, 2023 $ 4.64
-2.94%
$ 49.64 million $ 3.64 million
Aug 14, 2023 $ 4.78
-0.76%
$ 51.26 million $ 4.56 million
Aug 13, 2023 $ 4.81
-0.78%
$ 51.65 million $ 3.66 million
Aug 12, 2023 $ 4.85
+0.54%
$ 52.03 million $ 2.97 million
Aug 11, 2023 $ 4.83
-0.30%
$ 51.67 million $ 4.06 million
Aug 10, 2023 $ 4.84
-4.41%
$ 51.84 million $ 6.09 million
Aug 9, 2023 $ 5.06
-2.29%
$ 54.26 million $ 7.83 million
Aug 8, 2023 $ 5.18
+7.53%
$ 55.74 million $ 18.71 million
Aug 7, 2023 $ 4.82
+5.27%
$ 51.92 million $ 7.17 million
Aug 6, 2023 $ 4.58
-0.48%
$ 49.37 million $ 3.81 million
Aug 5, 2023 $ 4.6
-0.53%
$ 49.82 million $ 6.06 million
Aug 4, 2023 $ 4.63
-0.55%
$ 50.13 million $ 6.89 million
Aug 3, 2023 $ 4.65
+2.49%
$ 50.59 million $ 15.78 million
Aug 2, 2023 $ 4.54
+2.52%
$ 51.72 million $ 5.63 million
Aug 1, 2023 $ 4.43
+2.72%
$ 50.45 million $ 5.15 million
Jul 31, 2023 $ 4.31
-4.04%
$ 49.12 million $ 4.49 million
Jul 30, 2023 $ 4.49
-1.50%
$ 51.28 million $ 3.44 million
Jul 29, 2023 $ 4.56
+3.44%
$ 52.07 million $ 3.87 million
Jul 28, 2023 $ 4.41
+0.90%
$ 50.41 million $ 4.15 million
Jul 27, 2023 $ 4.37
-0.88%
$ 49.98 million $ 4.82 million
Jul 26, 2023 $ 4.41
+3.00%
$ 50.02 million $ 4.59 million
Jul 25, 2023 $ 4.28
-0.17%
$ 48.51 million $ 5.35 million
Jul 24, 2023 $ 4.29
-4.69%
$ 48.58 million $ 4.47 million