Gains Network Historical Data

GNS Page 23
Download
Date Close Price change Market cap Trading volume
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
Apr 14, 2023 $ 7.93
+8.68%
$ 102.03 million $ 41.65 million
Apr 13, 2023 $ 7.3
+8.13%
$ 93.88 million $ 24.35 million
Apr 12, 2023 $ 6.75
-2.46%
$ 86.82 million $ 14.85 million
Apr 11, 2023 $ 6.92
-2.35%
$ 89.01 million $ 20.21 million
Apr 10, 2023 $ 7.09
+2.28%
$ 91.15 million $ 12.15 million
Apr 9, 2023 $ 6.93
-0.24%
$ 89.13 million $ 12.42 million
Apr 8, 2023 $ 6.95
-1.34%
$ 89.34 million $ 9.01 million
Apr 7, 2023 $ 7.04
-2.31%
$ 90.55 million $ 11.45 million
Apr 6, 2023 $ 7.21
-4.24%
$ 92.68 million $ 14.01 million
Apr 5, 2023 $ 7.53
+0.50%
$ 96.79 million $ 12.42 million
Apr 4, 2023 $ 7.49
+5.81%
$ 96.3 million $ 11.53 million
Apr 3, 2023 $ 7.08
-1.25%
$ 91.01 million $ 13.1 million
Apr 2, 2023 $ 7.17
-4.44%
$ 92.17 million $ 9.85 million
Apr 1, 2023 $ 7.5
-1.58%
$ 96.46 million $ 10.09 million
Mar 31, 2023 $ 7.62
+0.37%
$ 98.02 million $ 17.99 million
Mar 30, 2023 $ 7.59
-1.84%
$ 97.65 million $ 15.36 million
Mar 29, 2023 $ 7.73
+3.54%
$ 99.48 million $ 23.22 million
Mar 28, 2023 $ 7.47
+7.21%
$ 96.07 million $ 22.71 million
Mar 27, 2023 $ 6.97
-4.58%
$ 89.61 million $ 19.27 million
Mar 26, 2023 $ 7.3
+5.27%
$ 93.9 million $ 15.58 million
Mar 25, 2023 $ 6.94
-1.75%
$ 89.2 million $ 20.25 million
Mar 24, 2023 $ 7.06
-14.91%
$ 90.79 million $ 48.2 million
Mar 23, 2023 $ 8.3
+6.84%
$ 106.7 million $ 27.88 million
Mar 22, 2023 $ 7.77
-6.04%
$ 99.87 million $ 31.6 million
Mar 21, 2023 $ 8.26
+3.69%
$ 106.3 million $ 31.62 million
Mar 20, 2023 $ 7.97
-11.16%
$ 102.51 million $ 43.7 million
Mar 19, 2023 $ 8.97
-0.83%
$ 115.39 million $ 29.43 million
Mar 18, 2023 $ 9.05
-0.19%
$ 116.36 million $ 54.29 million
Mar 17, 2023 $ 9.06
+1.17%
$ 116.57 million $ 54.21 million
Mar 16, 2023 $ 8.96
+16.99%
$ 115.22 million $ 152.25 million
Mar 15, 2023 $ 7.66
+4.40%
$ 98.48 million $ 62.1 million
Mar 14, 2023 $ 7.33
+4.25%
$ 94.31 million $ 49.65 million
Mar 13, 2023 $ 7.03
+4.44%
$ 90.46 million $ 44.42 million
Mar 12, 2023 $ 6.73
+10.28%
$ 86.6 million $ 32.86 million
Mar 11, 2023 $ 6.11
-5.95%
$ 78.52 million $ 33.17 million
Mar 10, 2023 $ 6.49
-1.91%
$ 83.5 million $ 24.95 million
Mar 9, 2023 $ 6.62
-5.18%
$ 85.14 million $ 26.02 million
Mar 8, 2023 $ 6.98
-9.57%
$ 89.79 million $ 21.62 million
Mar 7, 2023 $ 7.72
-1.41%
$ 99.28 million $ 37.93 million
Mar 6, 2023 $ 7.83
+10.00%
$ 100.7 million $ 50.05 million
Mar 5, 2023 $ 7.12
+2.59%
$ 91.55 million $ 18.65 million
Mar 4, 2023 $ 6.94
-5.08%
$ 89.23 million $ 17.77 million
Mar 3, 2023 $ 7.31
-1.49%
$ 93.99 million $ 29.72 million
Mar 2, 2023 $ 7.42
-6.20%
$ 217 million $ 25.76 million
Mar 1, 2023 $ 7.91
+0.29%
$ 231.33 million $ 17.37 million
Feb 28, 2023 $ 7.89
-4.70%
$ 230.72 million $ 18.24 million
Feb 27, 2023 $ 8.28
-3.97%
$ 242.08 million $ 19.61 million
Feb 26, 2023 $ 8.62
+5.63%
$ 252.08 million $ 25.02 million