Gains Network Historical Data

GNS Page 6
Download
Date Close Price change Market cap Trading volume
Aug 10, 2025 $ 2.09
-2.84%
$ 54.79 million $ 4.51 million
Aug 9, 2025 $ 2.15
+4.59%
$ 56.39 million $ 3.6 million
Aug 8, 2025 $ 2.06
+3.70%
$ 53.9 million $ 3.27 million
Aug 7, 2025 $ 1.99
+7.44%
$ 51.99 million $ 5.1 million
Aug 6, 2025 $ 1.85
+2.02%
$ 48.4 million $ 3.12 million
Aug 5, 2025 $ 1.81
-1.27%
$ 47.43 million $ 4.33 million
Aug 4, 2025 $ 1.84
+6.18%
$ 48.08 million $ 4.83 million
Aug 3, 2025 $ 1.73
+3.95%
$ 45.27 million $ 2.54 million
Aug 2, 2025 $ 1.66
-1.79%
$ 43.8 million $ 3.51 million
Aug 1, 2025 $ 1.67
-7.74%
$ 44.47 million $ 4.42 million
Jul 31, 2025 $ 1.81
-4.73%
$ 47.56 million $ 3.36 million
Jul 30, 2025 $ 1.9
+6.90%
$ 49.92 million $ 9.15 million
Jul 29, 2025 $ 1.78
+2.00%
$ 46.68 million $ 5.65 million
Jul 28, 2025 $ 1.74
-4.63%
$ 45.78 million $ 3.8 million
Jul 27, 2025 $ 1.83
+6.06%
$ 47.84 million $ 3.44 million
Jul 26, 2025 $ 1.72
-0.62%
$ 45.13 million $ 2.06 million
Jul 25, 2025 $ 1.73
+1.94%
$ 45.41 million $ 7.45 million
Jul 24, 2025 $ 1.7
-1.47%
$ 44.55 million $ 3.73 million
Jul 23, 2025 $ 1.73
-7.18%
$ 45.26 million $ 3.7 million
Jul 22, 2025 $ 1.86
-1.44%
$ 48.77 million $ 4.78 million
Jul 21, 2025 $ 1.89
-0.31%
$ 49.41 million $ 4.72 million
Jul 20, 2025 $ 1.89
+1.17%
$ 49.55 million $ 4.22 million
Jul 19, 2025 $ 1.87
+2.12%
$ 49.17 million $ 3.09 million
Jul 18, 2025 $ 1.83
-4.35%
$ 48.14 million $ 7.36 million
Jul 17, 2025 $ 1.91
+1.56%
$ 50.32 million $ 4.61 million
Jul 16, 2025 $ 1.89
+1.44%
$ 49.55 million $ 3.84 million
Jul 15, 2025 $ 1.86
+3.85%
$ 48.84 million $ 5.96 million
Jul 14, 2025 $ 1.79
-3.50%
$ 47.06 million $ 7 million
Jul 13, 2025 $ 1.85
-0.76%
$ 48.87 million $ 3.29 million
Jul 12, 2025 $ 1.87
+0.87%
$ 49.23 million $ 2.75 million
Jul 11, 2025 $ 1.85
+6.56%
$ 48.9 million $ 10.13 million
Jul 10, 2025 $ 1.69
+1.99%
$ 44.37 million $ 8.13 million
Jul 9, 2025 $ 1.66
+0.86%
$ 43.84 million $ 5.44 million
Jul 8, 2025 $ 1.65
+1.97%
$ 43.47 million $ 4.8 million
Jul 7, 2025 $ 1.61
-2.36%
$ 42.63 million $ 7.85 million
Jul 6, 2025 $ 1.65
+2.23%
$ 43.67 million $ 5.91 million
Jul 5, 2025 $ 1.62
+6.61%
$ 42.73 million $ 17.82 million
Jul 4, 2025 $ 1.52
-3.04%
$ 40.07 million $ 3.48 million
Jul 3, 2025 $ 1.57
-0.39%
$ 41.41 million $ 4.6 million
Jul 2, 2025 $ 1.57
-3.51%
$ 41.55 million $ 6.34 million
Jul 1, 2025 $ 1.63
-6.95%
$ 43.06 million $ 4.75 million
Jun 30, 2025 $ 1.75
-9.71%
$ 46.28 million $ 7.39 million
Jun 29, 2025 $ 1.94
+5.45%
$ 51.27 million $ 5.65 million
Jun 28, 2025 $ 1.84
+8.13%
$ 48.72 million $ 15.27 million
Jun 27, 2025 $ 1.7
-6.01%
$ 45.02 million $ 8.76 million
Jun 26, 2025 $ 1.81
-5.16%
$ 47.91 million $ 17.59 million
Jun 25, 2025 $ 1.91
+25.47%
$ 50.57 million $ 42.34 million
Jun 24, 2025 $ 1.52
-9.68%
$ 40.31 million $ 8.64 million
Jun 23, 2025 $ 1.68
-9.38%
$ 44.67 million $ 26.65 million
Jun 22, 2025 $ 1.86
+41.28%
$ 49.32 million $ 64.12 million