Gains Network Historical Data

GNS Page 21
Download
Date Close Price change Market cap Trading volume
Jul 23, 2023 $ 4.5
-1.10%
$ 50.96 million $ 5.61 million
Jul 22, 2023 $ 4.55
-1.80%
$ 51.27 million $ 12.15 million
Jul 21, 2023 $ 4.63
+5.79%
$ 52.09 million $ 7.6 million
Jul 20, 2023 $ 4.38
+0.69%
$ 49.24 million $ 6.2 million
Jul 19, 2023 $ 4.35
+1.23%
$ 48.89 million $ 3.75 million
Jul 18, 2023 $ 4.29
-4.19%
$ 48.31 million $ 7.25 million
Jul 17, 2023 $ 4.48
-1.81%
$ 50.42 million $ 6.5 million
Jul 16, 2023 $ 4.56
-2.89%
$ 51.35 million $ 4.81 million
Jul 15, 2023 $ 4.7
-1.02%
$ 52.86 million $ 4.82 million
Jul 14, 2023 $ 4.75
-6.05%
$ 53.48 million $ 15.47 million
Jul 13, 2023 $ 5.05
+10.14%
$ 56.98 million $ 14.89 million
Jul 12, 2023 $ 4.59
-0.37%
$ 51.74 million $ 5.87 million
Jul 11, 2023 $ 4.6
+0.17%
$ 51.9 million $ 7.79 million
Jul 10, 2023 $ 4.6
+8.36%
$ 51.85 million $ 13.73 million
Jul 9, 2023 $ 4.24
+0.53%
$ 47.85 million $ 4.22 million
Jul 8, 2023 $ 4.22
+1.01%
$ 47.6 million $ 5 million
Jul 7, 2023 $ 4.18
+0.37%
$ 47.13 million $ 3.95 million
Jul 6, 2023 $ 4.16
-0.18%
$ 47 million $ 6.31 million
Jul 5, 2023 $ 4.17
-3.17%
$ 47.02 million $ 4.74 million
Jul 4, 2023 $ 4.31
-4.27%
$ 48.56 million $ 5.69 million
Jul 3, 2023 $ 4.5
+5.70%
$ 57.85 million $ 5.86 million
Jul 2, 2023 $ 4.26
-1.71%
$ 54.73 million $ 4.93 million
Jul 1, 2023 $ 4.33
+2.35%
$ 55.68 million $ 6.68 million
Jun 30, 2023 $ 4.23
+6.14%
$ 54.4 million $ 8.22 million
Jun 29, 2023 $ 3.99
+3.60%
$ 51.26 million $ 7.58 million
Jun 28, 2023 $ 3.85
-3.21%
$ 49.48 million $ 8.42 million
Jun 27, 2023 $ 3.97
-0.24%
$ 51.12 million $ 6.99 million
Jun 26, 2023 $ 3.98
-2.72%
$ 51.24 million $ 5.37 million
Jun 25, 2023 $ 4.1
+2.24%
$ 52.67 million $ 6.76 million
Jun 24, 2023 $ 4.01
-0.39%
$ 51.52 million $ 5.75 million
Jun 23, 2023 $ 4.02
+2.30%
$ 51.72 million $ 7.97 million
Jun 22, 2023 $ 3.93
-5.48%
$ 50.56 million $ 10.44 million
Jun 21, 2023 $ 4.16
+1.03%
$ 53.49 million $ 11.37 million
Jun 20, 2023 $ 4.12
+2.70%
$ 52.94 million $ 4.93 million
Jun 19, 2023 $ 4.01
+0.80%
$ 51.55 million $ 4.43 million
Jun 18, 2023 $ 3.98
-1.47%
$ 51.14 million $ 4.21 million
Jun 17, 2023 $ 4.04
+3.76%
$ 51.91 million $ 4.35 million
Jun 16, 2023 $ 3.89
+3.08%
$ 50.02 million $ 5.39 million
Jun 15, 2023 $ 3.77
+2.45%
$ 48.53 million $ 6.8 million
Jun 14, 2023 $ 3.68
-3.68%
$ 47.37 million $ 5.69 million
Jun 13, 2023 $ 3.82
-2.89%
$ 49.18 million $ 5.65 million
Jun 12, 2023 $ 3.94
-0.01%
$ 50.64 million $ 5.84 million
Jun 11, 2023 $ 3.94
+0.10%
$ 50.64 million $ 6.46 million
Jun 10, 2023 $ 3.93
-5.04%
$ 50.6 million $ 13.37 million
Jun 9, 2023 $ 4.14
-2.54%
$ 53.28 million $ 6.68 million
Jun 8, 2023 $ 4.25
-0.12%
$ 54.67 million $ 7.44 million
Jun 7, 2023 $ 4.26
-5.56%
$ 54.73 million $ 9.15 million
Jun 6, 2023 $ 4.51
+1.66%
$ 57.95 million $ 9.36 million
Jun 5, 2023 $ 4.43
-8.47%
$ 57.01 million $ 10.86 million
Jun 4, 2023 $ 4.84
-0.10%
$ 62.28 million $ 3.93 million