Gains Network Historical Data

GNS Page 4
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 4.5
-1.45%
$ 50.96 million $ 49.06 million
Jul 10 $ 4.56
+7.57%
$ 51.35 million $ 67.36 million
Jul 3 $ 4.24
-0.32%
$ 47.85 million $ 35.78 million
Jun 26 $ 4.26
+3.91%
$ 54.73 million $ 48.18 million
Jun 19 $ 4.01
+0.73%
$ 52.67 million $ 44.89 million
Jun 12 $ 4.04
+2.49%
$ 51.14 million $ 33.72 million
Jun 5 $ 3.93
-18.76%
$ 50.64 million $ 56.85 million
May 29 $ 4.84
-6.66%
$ 62.28 million $ 44.79 million
May 22 $ 5.04
-0.70%
$ 66.73 million $ 43.85 million
May 15 $ 5.33
-0.78%
$ 65.23 million $ 62.37 million
May 8 $ 5
-7.57%
$ 69.14 million $ 71.3 million
May 1 $ 5.41
-8.62%
$ 69.59 million $ 98.38 million
Apr 24 $ 6.11
-3.21%
$ 76.16 million $ 97.36 million
Apr 17 $ 6.49
-20.49%
$ 81.16 million $ 129.76 million
Apr 10 $ 7.9
+13.97%
$ 104.97 million $ 147.96 million
Apr 3 $ 6.93
-3.30%
$ 89.13 million $ 83.94 million
Mar 27 $ 7.17
-1.85%
$ 92.17 million $ 118.48 million
Mar 20 $ 6.94
-22.70%
$ 93.9 million $ 203.25 million
Mar 13 $ 9.05
+34.35%
$ 115.39 million $ 416.92 million
Mar 6 $ 6.11
-14.23%
$ 86.6 million $ 193.74 million
Feb 27 $ 7.12
-17.41%
$ 91.55 million $ 147.12 million
Feb 20 $ 8.62
-4.71%
$ 252.08 million $ 307.61 million
Feb 13 $ 9.04
+35.59%
$ 264.53 million $ 44.68 million
Feb 6 $ 6.67
-4.63%
$ 195.1 million $ 14.97 million
Jan 30 $ 6.99
+6.97%
$ 204.57 million $ 11.57 million
Jan 23 $ 6.3
+47.80%
$ 192.46 million $ 12.62 million
Jan 16 $ 4.26
+20.83%
$ 124.65 million $ 9.52 million
Jan 9 $ 3.53
+10.82%
$ 103.17 million $ 6.7 million
Jan 2 $ 3.18
-6.19%
$ 93.01 million $ 4.59 million
Dec 26 $ 3.39
-5.01%
$ 99.07 million $ 7.98 million
Dec 19 $ 3.57
-1.86%
$ 104.29 million $ 3.47 million
Dec 12 $ 3.69
-7.75%
$ 107.83 million $ 7.32 million
Dec 5 $ 4.01
-3.40%
$ 116.88 million $ 10.44 million
Nov 28 $ 4.15
+3.84%
$ 121.31 million $ 17.54 million
Nov 21 $ 3.98
+18.51%
$ 116.98 million $ 18.88 million
Nov 14 $ 3.82
+2.72%
$ 98.31 million $ 3.71 million
Nov 7 $ 3.2
-17.67%
$ 108.6 million $ 2.07 million
Oct 31 $ 3.89
+13.95%
$ 113.3 million $ 3.81 million
Oct 24 $ 3.42
+8.20%
$ 99.21 million $ 5.09 million
Oct 17 $ 2.57
+5.27%
$ 74.41 million $ 14.91 million
Oct 10 $ 2.16
-9.90%
$ 62.35 million $ 41.54 million
Oct 3 $ 2.39
+16.06%
$ 69.09 million $ 1.27 billion
Sep 26 $ 2.06
+37.31%
$ 59.36 million $ 898.7 million
Sep 19 $ 1.38
-10.98%
$ 43.12 million $ 692.34 million
Sep 12 $ 1.55
-8.50%
$ 43.44 million $ 791.25 million
Sep 5 $ 1.7
-9.85%
$ 48.59 million $ 753.73 million
Aug 29 $ 1.88
+7.58%
$ -- $ 786.5 million
Aug 22 $ 1.75
-16.39%
$ -- $ 814.66 million
Aug 15 $ 2.09
+7.13%
$ -- $ 871.4 million
Aug 8 $ 1.96
-18.39%
$ -- $ 959.88 million