Gains Network Historical Data

GNS Page 26
Download
Date Close Price change Market cap Trading volume
Nov 17, 2022 $ 3.81
+0.45%
$ 111.31 million $ 752,342
Nov 16, 2022 $ 3.77
-0.85%
$ 110.24 million $ 799,390
Nov 15, 2022 $ 3.8
+4.12%
$ 111.09 million $ 383,927
Nov 14, 2022 $ 3.65
-1.71%
$ 106.66 million $ 383,946
Nov 13, 2022 $ 3.72
+16.21%
$ 108.6 million $ 372,905
Nov 12, 2022 $ 3.2
+4.26%
$ 93.44 million $ 361,149
Nov 11, 2022 $ 3.06
-11.48%
$ 89.26 million $ 341,367
Nov 10, 2022 $ 3.45
+29.57%
$ 100.78 million $ 337,415
Nov 9, 2022 $ 2.68
-22.38%
$ 78.07 million $ 326,267
Nov 8, 2022 $ 3.46
-9.57%
$ 100.68 million $ 359,263
Nov 7, 2022 $ 3.82
-1.70%
$ 111.29 million $ 345,108
Nov 6, 2022 $ 3.89
-1.64%
$ 113.3 million $ 412,440
Nov 5, 2022 $ 3.96
+1.36%
$ 115.15 million $ 437,668
Nov 4, 2022 $ 3.9
+8.45%
$ 113.54 million $ 404,744
Nov 3, 2022 $ 3.6
+3.77%
$ 104.67 million $ 640,799
Nov 2, 2022 $ 3.47
-8.22%
$ 100.86 million $ 690,705
Nov 1, 2022 $ 3.77
+5.90%
$ 109.75 million $ 621,457
Oct 31, 2022 $ 3.56
+4.34%
$ 103.57 million $ 601,168
Oct 30, 2022 $ 3.42
-10.35%
$ 99.21 million $ 592,251
Oct 29, 2022 $ 3.81
+1.07%
$ 110.53 million $ 650,724
Oct 28, 2022 $ 3.77
+9.11%
$ 109.31 million $ 632,937
Oct 27, 2022 $ 3.45
-2.54%
$ 100.19 million $ 683,762
Oct 26, 2022 $ 3.55
-3.36%
$ 102.8 million $ 624,765
Oct 25, 2022 $ 3.67
+11.06%
$ 106.28 million $ 573,261
Oct 24, 2022 $ 3.3
+4.54%
$ 95.68 million $ 1.33 million
Oct 23, 2022 $ 2.57
-18.69%
$ 74.41 million $ 1.86 million
Oct 22, 2022 $ 2.88
-1.87%
$ 83.49 million $ 2.18 million
Oct 21, 2022 $ 2.81
-1.28%
$ 81.38 million $ 1.87 million
Oct 20, 2022 $ 2.93
+3.85%
$ 84.89 million $ 2.55 million
Oct 19, 2022 $ 2.64
-12.70%
$ 76.44 million $ 1.69 million
Oct 18, 2022 $ 3.02
+7.59%
$ 87.42 million $ 2.86 million
Oct 17, 2022 $ 2.65
+8.72%
$ 76.69 million $ 1.91 million
Oct 16, 2022 $ 2.16
-1.61%
$ 62.35 million $ 1.77 million
Oct 15, 2022 $ 2.19
-2.14%
$ 63.33 million $ 2.64 million
Oct 14, 2022 $ 2.51
+13.04%
$ 72.61 million $ 1.48 million
Oct 13, 2022 $ 2.38
+6.82%
$ 68.8 million $ 2.64 million
Oct 12, 2022 $ 2.52
+11.96%
$ 72.63 million $ 2.06 million
Oct 11, 2022 $ 2.09
-6.67%
$ 60.34 million $ 1.95 million
Oct 10, 2022 $ 2.39
-0.24%
$ 68.92 million $ 29 million
Oct 9, 2022 $ 2.39
+4.70%
$ 69.09 million $ 181.93 million
Oct 8, 2022 $ 2.34
+4.07%
$ 67.58 million $ 204.23 million
Oct 7, 2022 $ 2.62
+10.24%
$ 75.43 million $ 199.02 million
Oct 6, 2022 $ 2.52
+7.54%
$ 72.64 million $ 174.14 million
Oct 5, 2022 $ 2.34
+4.80%
$ 67.54 million $ 180.5 million
Oct 4, 2022 $ 2.04
-7.16%
$ 58.66 million $ 159.89 million
Oct 3, 2022 $ 1.81
-12.07%
$ 52.24 million $ 167.53 million
Oct 2, 2022 $ 2.06
+10.80%
$ 59.36 million $ 152.27 million
Oct 1, 2022 $ 1.76
-0.35%
$ 50.69 million $ 123.05 million
Sep 30, 2022 $ 2.08
+17.59%
$ 59.66 million $ 155.03 million
Sep 29, 2022 $ 1.76
+9.21%
$ 50.7 million $ 147.53 million