Gains Network Historical Data

GNS Page 24
Download
Date Close Price change Market cap Trading volume
Feb 25, 2023 $ 8.16
-1.94%
$ 238.64 million $ 24.45 million
Feb 24, 2023 $ 8.32
-9.37%
$ 243.35 million $ 45.8 million
Feb 23, 2023 $ 9.18
+7.93%
$ 268.48 million $ 46.66 million
Feb 22, 2023 $ 8.5
-4.82%
$ 248.76 million $ 42.24 million
Feb 21, 2023 $ 8.94
-3.87%
$ 261.4 million $ 77.89 million
Feb 20, 2023 $ 9.3
+2.80%
$ 271.94 million $ 45.56 million
Feb 19, 2023 $ 9.04
-12.66%
$ 264.53 million $ 4.47 million
Feb 18, 2023 $ 10.35
+0.39%
$ 302.85 million $ 6.45 million
Feb 17, 2023 $ 10.31
+36.75%
$ 301.66 million $ 29.05 million
Feb 16, 2023 $ 7.54
-1.79%
$ 220.59 million $ 1.25 million
Feb 15, 2023 $ 7.68
+2.69%
$ 224.6 million $ 1.09 million
Feb 14, 2023 $ 7.48
+16.82%
$ 218.72 million $ 1.31 million
Feb 13, 2023 $ 6.4
-4.04%
$ 187.22 million $ 1.05 million
Feb 12, 2023 $ 6.67
+2.43%
$ 195.1 million $ 916,940
Feb 11, 2023 $ 6.51
+2.61%
$ 190.47 million $ 895,181
Feb 10, 2023 $ 6.35
-3.92%
$ 185.63 million $ 1.27 million
Feb 9, 2023 $ 6.61
-11.87%
$ 193.2 million $ 1.51 million
Feb 8, 2023 $ 7.5
-4.73%
$ 219.23 million $ 1.83 million
Feb 7, 2023 $ 7.87
+7.14%
$ 230.12 million $ 3.38 million
Feb 6, 2023 $ 7.34
+5.00%
$ 214.78 million $ 5.18 million
Feb 5, 2023 $ 6.99
-1.99%
$ 204.57 million $ 1.46 million
Feb 4, 2023 $ 7.14
+6.01%
$ 208.72 million $ 2.71 million
Feb 3, 2023 $ 6.73
+6.07%
$ 196.88 million $ 1.43 million
Feb 2, 2023 $ 6.35
+4.91%
$ 185.61 million $ 1.92 million
Feb 1, 2023 $ 6.05
+0.90%
$ 176.92 million $ 1.21 million
Jan 31, 2023 $ 6.01
+6.30%
$ 175.92 million $ 2.14 million
Jan 30, 2023 $ 5.66
-13.46%
$ 165.5 million $ 700,377
Jan 29, 2023 $ 6.58
+5.05%
$ 192.46 million $ 1.63 million
Jan 28, 2023 $ 6.3
+3.67%
$ 184.25 million $ 1.23 million
Jan 27, 2023 $ 6.05
+6.11%
$ 176.84 million $ 2.36 million
Jan 26, 2023 $ 5.7
+5.67%
$ 166.73 million $ 4.74 million
Jan 25, 2023 $ 5.4
+14.64%
$ 158 million $ 2.03 million
Jan 24, 2023 $ 4.71
+1.84%
$ 137.83 million $ 1.27 million
Jan 23, 2023 $ 4.63
+8.57%
$ 135.34 million $ 993,319
Jan 22, 2023 $ 4.26
-1.44%
$ 124.65 million $ 473,355
Jan 21, 2023 $ 4.32
+0.00%
$ 126.47 million $ 764,535
Jan 20, 2023 $ 4.33
+4.61%
$ 126.55 million $ 1.53 million
Jan 19, 2023 $ 4.14
+10.46%
$ 121 million $ 2.64 million
Jan 18, 2023 $ 3.74
+12.17%
$ 109.37 million $ 1.65 million
Jan 17, 2023 $ 3.34
-5.94%
$ 97.6 million $ 1.57 million
Jan 16, 2023 $ 3.53
+0.17%
$ 103.34 million $ 893,644
Jan 15, 2023 $ 3.53
-1.67%
$ 103.17 million $ 537,170
Jan 14, 2023 $ 3.58
+2.00%
$ 104.72 million $ 1.01 million
Jan 13, 2023 $ 3.51
+4.29%
$ 102.63 million $ 807,486
Jan 12, 2023 $ 3.36
+6.03%
$ 98.39 million $ 1.23 million
Jan 11, 2023 $ 3.17
+4.31%
$ 92.81 million $ 1.27 million
Jan 10, 2023 $ 3.04
-1.62%
$ 88.97 million $ 1.06 million
Jan 9, 2023 $ 3.09
-2.92%
$ 90.39 million $ 792,828
Jan 8, 2023 $ 3.18
-1.23%
$ 93.01 million $ 630,615
Jan 7, 2023 $ 3.22
+0.41%
$ 94.2 million $ 266,058