Gains Network Historical Data

GNS Page 3
Download
Date Close Price change Market cap Trading volume
Jul 1 $ 2.66
-10.07%
$ 18.99 million $ 18.3 million
Jun 24 $ 2.87
+3.73%
$ 22.51 million $ 18.41 million
Jun 17 $ 2.85
-7.25%
$ 21.23 million $ 22.78 million
Jun 10 $ 3.12
-3.24%
$ 25.19 million $ 25.99 million
Jun 3 $ 3.07
-2.71%
$ 28.45 million $ 59.35 million
May 27 $ 3.16
-4.19%
$ 26.33 million $ 31.73 million
May 20 $ 3.23
+1.13%
$ 27.46 million $ 28.02 million
May 13 $ 3.3
+5.08%
$ 25.15 million $ 22.89 million
May 6 $ 3.14
-10.65%
$ 24.77 million $ 22.56 million
Apr 29 $ 3.51
+5.57%
$ 27.25 million $ 26.46 million
Apr 22 $ 3.48
+1.16%
$ 25.71 million $ 27.28 million
Apr 15 $ 3.55
-1.18%
$ 26.47 million $ 37.2 million
Apr 8 $ 3.44
-26.36%
$ 26.47 million $ 42.54 million
Apr 1 $ 4.46
-11.98%
$ 34.49 million $ 33.72 million
Mar 25 $ 4.93
-2.88%
$ 37.6 million $ 43.23 million
Mar 18 $ 4.83
-8.53%
$ 38.32 million $ 38.47 million
Mar 11 $ 5.07
-14.22%
$ 38.75 million $ 64.74 million
Mar 4 $ 6.04
-4.24%
$ 43.51 million $ 62.1 million
Feb 26 $ 6.31
+0.09%
$ 46.69 million $ 65.21 million
Feb 19 $ 6.3
-3.80%
$ 51.32 million $ 49.87 million
Feb 12 $ 6.55
+21.31%
$ 54.56 million $ 46.16 million
Feb 5 $ 5.39
+3.22%
$ 46.15 million $ 34.07 million
Jan 29 $ 5.22
+13.43%
$ 47.32 million $ 74.2 million
Jan 22 $ 4.69
-1.38%
$ 41.9 million $ 53.39 million
Jan 15 $ 4.75
-10.45%
$ 43.79 million $ 44.77 million
Jan 8 $ 5.62
+14.06%
$ 51.33 million $ 97.2 million
Jan 1 $ 5.04
+2.54%
$ 51.43 million $ 163.78 million
Dec 25 $ 4.73
+10.00%
$ 55.65 million $ 126.13 million
Dec 18 $ 4.11
+7.68%
$ 49.6 million $ 53.35 million
Dec 11 $ 3.96
-0.21%
$ 44.21 million $ 49.59 million
Dec 4 $ 3.99
+5.75%
$ 46.01 million $ 102.39 million
Nov 27 $ 3.78
+1.87%
$ 43.58 million $ 48.68 million
Nov 20 $ 3.82
+0.35%
$ 42.64 million $ 45.46 million
Nov 13 $ 3.71
-14.75%
$ 44.09 million $ 44.39 million
Nov 6 $ 4.32
+4.90%
$ 50.55 million $ 49.03 million
Oct 30 $ 4.12
-2.19%
$ 47.59 million $ 38.95 million
Oct 23 $ 4.21
+15.67%
$ 49.45 million $ 75.97 million
Oct 16 $ 3.64
+17.59%
$ 49.16 million $ 135.34 million
Oct 9 $ 3.11
-5.69%
$ 34.87 million $ 18.49 million
Oct 2 $ 3.29
-7.70%
$ 40.62 million $ 26.86 million
Sep 25 $ 3.57
+13.04%
$ 40.62 million $ 24.54 million
Sep 18 $ 3.18
+1.13%
$ 33.56 million $ 21.63 million
Sep 11 $ 3.23
+5.55%
$ 33.43 million $ 44.22 million
Sep 4 $ 3.13
+0.21%
$ 32.54 million $ 21.33 million
Aug 28 $ 3.13
-10.50%
$ 33.26 million $ 34.63 million
Aug 21 $ 3.55
-10.26%
$ 37.13 million $ 18.57 million
Aug 14 $ 3.91
-18.72%
$ 42.31 million $ 30.89 million
Aug 7 $ 4.85
+5.98%
$ 51.65 million $ 46.83 million
Jul 31 $ 4.58
+1.96%
$ 49.37 million $ 47.81 million
Jul 24 $ 4.49
-0.14%
$ 51.28 million $ 30.69 million