Gains Network Historical Data

GNS Page 27
Download
Date Close Price change Market cap Trading volume
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
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