Gains Network Historical Data

GNS Page 5
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 1.88
+2.13%
$ 47.86 million $ 4.13 million
Sep 28, 2025 $ 1.84
+1.58%
$ 46.86 million $ 2.09 million
Sep 27, 2025 $ 1.81
+1.48%
$ 46.08 million $ 1.85 million
Sep 26, 2025 $ 1.79
+3.84%
$ 45.42 million $ 3.29 million
Sep 25, 2025 $ 1.73
-7.43%
$ 43.88 million $ 4.37 million
Sep 24, 2025 $ 1.88
+2.36%
$ 47.67 million $ 3 million
Sep 23, 2025 $ 1.83
-4.64%
$ 46.7 million $ 3.46 million
Sep 22, 2025 $ 1.92
-11.90%
$ 49 million $ 5.83 million
Sep 21, 2025 $ 2.18
+1.22%
$ 55.57 million $ 2.44 million
Sep 20, 2025 $ 2.16
+1.54%
$ 55.02 million $ 2.01 million
Sep 19, 2025 $ 2.14
-6.48%
$ 54.35 million $ 3.05 million
Sep 18, 2025 $ 2.28
-1.93%
$ 58.42 million $ 3.65 million
Sep 17, 2025 $ 2.32
+1.18%
$ 59.48 million $ 4.6 million
Sep 16, 2025 $ 2.29
+1.77%
$ 58.58 million $ 3.48 million
Sep 15, 2025 $ 2.25
-3.58%
$ 57.61 million $ 4.17 million
Sep 14, 2025 $ 2.35
-4.36%
$ 59.58 million $ 2.85 million
Sep 13, 2025 $ 2.46
+1.14%
$ 62.85 million $ 2.93 million
Sep 12, 2025 $ 2.43
+2.64%
$ 62.17 million $ 4.72 million
Sep 11, 2025 $ 2.37
+1.44%
$ 60.6 million $ 3.91 million
Sep 10, 2025 $ 2.33
+3.53%
$ 59.78 million $ 4.75 million
Sep 9, 2025 $ 2.25
+0.40%
$ 57.92 million $ 4.31 million
Sep 8, 2025 $ 2.24
+2.25%
$ 57.73 million $ 3.6 million
Sep 7, 2025 $ 2.19
+1.73%
$ 56.32 million $ 2.32 million
Sep 6, 2025 $ 2.16
-1.81%
$ 55.39 million $ 1.82 million
Sep 5, 2025 $ 2.2
+1.63%
$ 56.43 million $ 5.41 million
Sep 4, 2025 $ 2.17
-2.29%
$ 55.58 million $ 3.27 million
Sep 3, 2025 $ 2.23
+2.57%
$ 57.03 million $ 3.15 million
Sep 2, 2025 $ 2.18
+2.06%
$ 56.02 million $ 5.04 million
Sep 1, 2025 $ 2.14
-0.63%
$ 55.08 million $ 4.48 million
Aug 31, 2025 $ 2.19
-0.83%
$ 55.44 million $ 3.29 million
Aug 30, 2025 $ 2.21
+1.70%
$ 57.01 million $ 3.02 million
Aug 29, 2025 $ 2.17
-4.55%
$ 56 million $ 6.26 million
Aug 28, 2025 $ 2.28
+3.21%
$ 58.67 million $ 3.64 million
Aug 27, 2025 $ 2.21
+3.56%
$ 56.89 million $ 4.01 million
Aug 26, 2025 $ 2.13
+4.43%
$ 55.07 million $ 4.44 million
Aug 25, 2025 $ 2.03
-7.37%
$ 52.56 million $ 5.67 million
Aug 24, 2025 $ 2.19
-1.59%
$ 56.79 million $ 5.47 million
Aug 23, 2025 $ 2.22
-2.24%
$ 57.58 million $ 3.4 million
Aug 22, 2025 $ 2.26
+11.09%
$ 58.85 million $ 6.93 million
Aug 21, 2025 $ 2.05
-2.64%
$ 52.68 million $ 3.14 million
Aug 20, 2025 $ 2.12
+7.71%
$ 54.52 million $ 4.14 million
Aug 19, 2025 $ 1.99
-2.58%
$ 51.09 million $ 5.1 million
Aug 18, 2025 $ 2.04
-2.67%
$ 52.99 million $ 4.78 million
Aug 17, 2025 $ 2.09
+1.05%
$ 54.44 million $ 2.21 million
Aug 16, 2025 $ 2.07
+2.41%
$ 53.88 million $ 2.12 million
Aug 15, 2025 $ 2.02
+0.53%
$ 52.75 million $ 3.36 million
Aug 14, 2025 $ 2.01
-8.18%
$ 52.46 million $ 6.64 million
Aug 13, 2025 $ 2.19
+2.46%
$ 57.14 million $ 6.17 million
Aug 12, 2025 $ 2.14
+7.02%
$ 56.02 million $ 4.35 million
Aug 11, 2025 $ 2
-4.45%
$ 52.35 million $ 6.35 million