Gains Network Historical Data

GNS Page 28
Download
Date Close Price change Market cap Trading volume
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
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