Gains Network Historical Data

GNS Page 29
Download
Date Close Price change Market cap Trading volume
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
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