Gains Network Historical Data

GNS Page 25
Download
Date Close Price change Market cap Trading volume
Jan 6, 2023 $ 3.21
-2.37%
$ 93.84 million $ 421,062
Jan 5, 2023 $ 3.29
+4.65%
$ 96.12 million $ 962,805
Jan 4, 2023 $ 3.14
+0.81%
$ 91.84 million $ 622,696
Jan 3, 2023 $ 3.11
-7.52%
$ 91.07 million $ 1.08 million
Jan 2, 2023 $ 3.37
-0.67%
$ 98.47 million $ 601,866
Jan 1, 2023 $ 3.39
+9.53%
$ 99.07 million $ 1.61 million
Dec 31, 2022 $ 3.09
-0.70%
$ 90.45 million $ 2.95 million
Dec 30, 2022 $ 3.11
-3.52%
$ 91.09 million $ 964,727
Dec 29, 2022 $ 3.23
-1.71%
$ 94.43 million $ 872,119
Dec 28, 2022 $ 3.29
-8.83%
$ 96.11 million $ 870,768
Dec 27, 2022 $ 3.6
-0.01%
$ 105.43 million $ 417,039
Dec 26, 2022 $ 3.6
+1.08%
$ 105.43 million $ 302,338
Dec 25, 2022 $ 3.57
-0.17%
$ 104.29 million $ 317,512
Dec 24, 2022 $ 3.57
-0.86%
$ 104.43 million $ 422,277
Dec 23, 2022 $ 3.6
+1.40%
$ 105.38 million $ 548,729
Dec 22, 2022 $ 3.55
+0.29%
$ 103.88 million $ 466,733
Dec 21, 2022 $ 3.54
-2.95%
$ 103.63 million $ 598,387
Dec 20, 2022 $ 3.65
+1.92%
$ 106.83 million $ 486,304
Dec 19, 2022 $ 3.58
-1.41%
$ 104.77 million $ 632,201
Dec 18, 2022 $ 3.69
+2.52%
$ 107.83 million $ 597,585
Dec 17, 2022 $ 3.6
+3.00%
$ 105.19 million $ 839,653
Dec 16, 2022 $ 3.51
-6.28%
$ 102.76 million $ 1.15 million
Dec 15, 2022 $ 3.75
-1.44%
$ 109.57 million $ 1.09 million
Dec 14, 2022 $ 3.8
-5.96%
$ 111.17 million $ 1.36 million
Dec 13, 2022 $ 4.03
+2.36%
$ 117.96 million $ 991,338
Dec 12, 2022 $ 3.94
-1.40%
$ 115.25 million $ 1.29 million
Dec 11, 2022 $ 4
-0.24%
$ 116.88 million $ 859,167
Dec 10, 2022 $ 4.01
-1.14%
$ 117.19 million $ 1.08 million
Dec 9, 2022 $ 4.05
-0.33%
$ 118.54 million $ 1.59 million
Dec 8, 2022 $ 4.08
+1.64%
$ 119.43 million $ 1.42 million
Dec 7, 2022 $ 4.02
+2.01%
$ 117.54 million $ 2.79 million
Dec 6, 2022 $ 3.94
-2.97%
$ 115.22 million $ 2.37 million
Dec 5, 2022 $ 4.06
-2.12%
$ 118.74 million $ 1.19 million
Dec 4, 2022 $ 4.15
-0.26%
$ 121.31 million $ 2.01 million
Dec 3, 2022 $ 4.16
+0.99%
$ 121.63 million $ 2.84 million
Dec 2, 2022 $ 4.13
+0.14%
$ 120.83 million $ 1.87 million
Dec 1, 2022 $ 4.12
-2.05%
$ 120.44 million $ 2.39 million
Nov 30, 2022 $ 4.2
+7.88%
$ 122.97 million $ 5.27 million
Nov 29, 2022 $ 3.9
+1.32%
$ 113.97 million $ 1.67 million
Nov 28, 2022 $ 3.85
-3.61%
$ 112.6 million $ 1.49 million
Nov 27, 2022 $ 4
+0.56%
$ 116.98 million $ 1.45 million
Nov 26, 2022 $ 3.98
+0.99%
$ 116.3 million $ 1.68 million
Nov 25, 2022 $ 3.94
-0.92%
$ 115.18 million $ 1.47 million
Nov 24, 2022 $ 3.98
+7.54%
$ 116.23 million $ 6.65 million
Nov 23, 2022 $ 3.69
+6.58%
$ 107.8 million $ 2.52 million
Nov 22, 2022 $ 3.46
+1.41%
$ 101.12 million $ 3.16 million
Nov 21, 2022 $ 3.41
+1.76%
$ 99.79 million $ 3.39 million
Nov 20, 2022 $ 3.36
-11.42%
$ 98.31 million $ 879,364
Nov 19, 2022 $ 3.82
-1.58%
$ 111.55 million $ 718,415
Nov 18, 2022 $ 3.87
+1.89%
$ 113.13 million $ 676,661