Gains Network Historical Data

GNS Page 27
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 1.62
-1.23%
$ 46.37 million $ 98.39 million
Sep 27, 2022 $ 1.34
-17.34%
$ 38.48 million $ 136.5 million
Sep 26, 2022 $ 1.5
-0.04%
$ 43.11 million $ 85.93 million
Sep 25, 2022 $ 1.5
-5.89%
$ 43.12 million $ 108.82 million
Sep 24, 2022 $ 1.38
-10.56%
$ 39.72 million $ 95.39 million
Sep 23, 2022 $ 1.55
-0.92%
$ 44.4 million $ 91.7 million
Sep 22, 2022 $ 1.56
+1.54%
$ 40.5 million $ 109.48 million
Sep 21, 2022 $ 1.54
+2.51%
$ -- $ 113.21 million
Sep 20, 2022 $ 1.5
-5.24%
$ 38.91 million $ 138.11 million
Sep 19, 2022 $ 1.58
+1.85%
$ 41.06 million $ 144.46 million
Sep 18, 2022 $ 1.55
+1.11%
$ 40.31 million $ 124.64 million
Sep 17, 2022 $ 1.54
+4.73%
$ 39.87 million $ 98.69 million
Sep 16, 2022 $ 1.47
-12.58%
$ 38.07 million $ 108.5 million
Sep 15, 2022 $ 1.68
+6.94%
$ 43.54 million $ 100.91 million
Sep 14, 2022 $ 1.57
-2.39%
$ 40.72 million $ 113.63 million
Sep 13, 2022 $ 1.61
-3.96%
$ 41.72 million $ 96.11 million
Sep 12, 2022 $ 1.68
-1.40%
$ 43.44 million $ 148.77 million
Sep 11, 2022 $ 1.7
-6.84%
$ 44.06 million $ 110.06 million
Sep 10, 2022 $ 1.63
-3.85%
$ 42.21 million $ 98.99 million
Sep 9, 2022 $ 1.69
+9.06%
$ 43.9 million $ 78.7 million
Sep 8, 2022 $ 1.55
-8.44%
$ 40.25 million $ 98.29 million
Sep 7, 2022 $ 1.7
-13.95%
$ 43.96 million $ 114.54 million
Sep 6, 2022 $ 1.97
+5.20%
$ 51.12 million $ 133.48 million
Sep 5, 2022 $ 1.87
-0.57%
$ 48.59 million $ 119.68 million
Sep 4, 2022 $ 1.88
-2.19%
$ 48.85 million $ 108.19 million
Sep 3, 2022 $ 1.93
+12.59%
$ 49.96 million $ 104.93 million
Sep 2, 2022 $ 1.71
+2.05%
$ 44.37 million $ 93.29 million
Sep 1, 2022 $ 1.68
-0.15%
$ 43.48 million $ 113.25 million
Aug 31, 2022 $ 1.68
+2.10%
$ 43.54 million $ 113.9 million
Aug 30, 2022 $ 1.64
-5.77%
$ 42.65 million $ 122.39 million
Aug 29, 2022 $ 1.75
-0.34%
$ 45.26 million $ 130.56 million
Aug 28, 2022 $ 1.75
-7.23%
$ 45.41 million $ 106.79 million
Aug 27, 2022 $ 1.89
+3.52%
$ 48.95 million $ 120.87 million
Aug 26, 2022 $ 1.82
-9.34%
$ 47.29 million $ 128.07 million
Aug 25, 2022 $ 2.01
+5.73%
$ 52.16 million $ 132.25 million
Aug 24, 2022 $ 1.9
+5.99%
$ 49.34 million $ 122.35 million
Aug 23, 2022 $ 1.8
-7.96%
$ 46.55 million $ 91.59 million
Aug 22, 2022 $ 1.95
-6.89%
$ 50.58 million $ 112.73 million
Aug 21, 2022 $ 2.09
+1.32%
$ 54.32 million $ 154.41 million
Aug 20, 2022 $ 2.07
+18.91%
$ 53.61 million $ 131 million
Aug 19, 2022 $ 1.74
-18.66%
$ 45.09 million $ 105.86 million
Aug 18, 2022 $ 2.14
+9.70%
$ 55.43 million $ 96.58 million
Aug 17, 2022 $ 1.95
-6.01%
$ 50.53 million $ 130.94 million
Aug 16, 2022 $ 2.07
+13.22%
$ 53.76 million $ 112.28 million
Aug 15, 2022 $ 1.83
-6.35%
$ 47.48 million $ 140.33 million
Aug 14, 2022 $ 1.96
-21.49%
$ 50.7 million $ 144.79 million
Aug 13, 2022 $ 2.49
-7.09%
$ 64.58 million $ 164.48 million
Aug 12, 2022 $ 2.68
-0.12%
$ 69.46 million $ 1.4 million
Aug 11, 2022 $ 2.68
+19.03%
$ 69.55 million $ 197.48 million
Aug 10, 2022 $ 2.25
-22.90%
$ 58.42 million $ 142.85 million