Gains Network Historical Data

GNS Page 26
Download
Date Close Price change Market cap Trading volume
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
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