Gains Network Historical Data

GNS Page 22
Download
Date Close Price change Market cap Trading volume
Jun 3, 2023 $ 4.85
-2.60%
$ 62.34 million $ 5.41 million
Jun 2, 2023 $ 4.98
+2.28%
$ 64.01 million $ 8.17 million
Jun 1, 2023 $ 4.87
-1.39%
$ 62.58 million $ 5.4 million
May 31, 2023 $ 4.93
-1.03%
$ 63.46 million $ 7.72 million
May 30, 2023 $ 4.99
-1.88%
$ 64.12 million $ 7.2 million
May 29, 2023 $ 5.08
-2.06%
$ 65.35 million $ 6.95 million
May 28, 2023 $ 5.19
+3.03%
$ 66.73 million $ 6.76 million
May 27, 2023 $ 5.04
+2.04%
$ 64.76 million $ 3.99 million
May 26, 2023 $ 4.93
+4.48%
$ 63.47 million $ 6.39 million
May 25, 2023 $ 4.72
-1.49%
$ 60.74 million $ 10.01 million
May 24, 2023 $ 4.79
-5.06%
$ 61.67 million $ 9.81 million
May 23, 2023 $ 5.05
+0.09%
$ 64.95 million $ 6.69 million
May 22, 2023 $ 5.05
-0.50%
$ 64.89 million $ 6.96 million
May 21, 2023 $ 5.07
-4.90%
$ 65.23 million $ 6.52 million
May 20, 2023 $ 5.33
+0.50%
$ 68.59 million $ 9.39 million
May 19, 2023 $ 5.31
-5.66%
$ 68.24 million $ 10.8 million
May 18, 2023 $ 5.62
+3.78%
$ 72.33 million $ 14.4 million
May 17, 2023 $ 5.42
+4.82%
$ 69.69 million $ 12.41 million
May 16, 2023 $ 5.17
+1.16%
$ 66.5 million $ 6.55 million
May 15, 2023 $ 5.11
-4.92%
$ 65.73 million $ 8.81 million
May 14, 2023 $ 5.38
+7.48%
$ 69.14 million $ 9.31 million
May 13, 2023 $ 5
+3.09%
$ 64.33 million $ 9.48 million
May 12, 2023 $ 4.85
+2.90%
$ 62.41 million $ 8.45 million
May 11, 2023 $ 4.72
-5.13%
$ 60.65 million $ 11.71 million
May 10, 2023 $ 4.97
+1.46%
$ 63.92 million $ 10.6 million
May 9, 2023 $ 4.9
-1.51%
$ 63.01 million $ 8.45 million
May 8, 2023 $ 4.97
-8.09%
$ 63.97 million $ 22.61 million
May 7, 2023 $ 5.41
-0.88%
$ 69.59 million $ 7.51 million
May 6, 2023 $ 5.46
-6.04%
$ 70.21 million $ 11.23 million
May 5, 2023 $ 5.81
+2.92%
$ 74.73 million $ 21.3 million
May 4, 2023 $ 5.65
+0.26%
$ 72.61 million $ 14.13 million
May 3, 2023 $ 5.63
-0.30%
$ 72.42 million $ 15.66 million
May 2, 2023 $ 5.65
+1.09%
$ 72.64 million $ 14.12 million
May 1, 2023 $ 5.59
-5.67%
$ 71.84 million $ 14.43 million
Apr 30, 2023 $ 5.92
-3.07%
$ 76.16 million $ 11.73 million
Apr 29, 2023 $ 6.11
-0.12%
$ 78.55 million $ 7.45 million
Apr 28, 2023 $ 6.11
-1.88%
$ 78.64 million $ 12.56 million
Apr 27, 2023 $ 6.23
+2.55%
$ 80.15 million $ 15.34 million
Apr 26, 2023 $ 6.08
-3.43%
$ 78.15 million $ 27.95 million
Apr 25, 2023 $ 6.29
+3.41%
$ 80.92 million $ 16.03 million
Apr 24, 2023 $ 6.08
-3.58%
$ 78.25 million $ 18.03 million
Apr 23, 2023 $ 6.31
-2.76%
$ 81.16 million $ 14.17 million
Apr 22, 2023 $ 6.49
+4.43%
$ 83.46 million $ 18.93 million
Apr 21, 2023 $ 6.21
-8.18%
$ 79.92 million $ 21.39 million
Apr 20, 2023 $ 6.77
-3.15%
$ 87.04 million $ 19.27 million
Apr 19, 2023 $ 6.99
-10.82%
$ 89.87 million $ 32.88 million
Apr 18, 2023 $ 7.84
-0.71%
$ 100.78 million $ 20.14 million
Apr 17, 2023 $ 7.89
-3.30%
$ 101.51 million $ 17.15 million
Apr 16, 2023 $ 8.16
+3.34%
$ 104.97 million $ 23.52 million
Apr 15, 2023 $ 7.9
-0.45%
$ 101.58 million $ 34.76 million