Gains Network Historical Data

GNS Page 8
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $ 1.52
+0.10%
$ 41.64 million $ 1.02 million
May 1, 2025 $ 1.52
+0.99%
$ 41.6 million $ 1.14 million
Apr 30, 2025 $ 1.51
+0.68%
$ 41.2 million $ 1.05 million
Apr 29, 2025 $ 1.5
-2.30%
$ 40.9 million $ 830,134
Apr 28, 2025 $ 1.53
+0.80%
$ 41.87 million $ 1.35 million
Apr 27, 2025 $ 1.52
-4.45%
$ 41.54 million $ 1.1 million
Apr 26, 2025 $ 1.59
+0.99%
$ 43.49 million $ 958,034
Apr 25, 2025 $ 1.57
-0.31%
$ 43.09 million $ 1.23 million
Apr 24, 2025 $ 1.58
+2.06%
$ 43.23 million $ 979,170
Apr 23, 2025 $ 1.55
+1.53%
$ 42.36 million $ 1.12 million
Apr 22, 2025 $ 1.52
+6.79%
$ 41.72 million $ 1.55 million
Apr 21, 2025 $ 1.43
-0.10%
$ 39.09 million $ 1.3 million
Apr 20, 2025 $ 1.43
+2.76%
$ 39.12 million $ 1.11 million
Apr 19, 2025 $ 1.39
+2.47%
$ 38.07 million $ 1.09 million
Apr 18, 2025 $ 1.35
+2.37%
$ 37.17 million $ 2.42 million
Apr 17, 2025 $ 1.32
+1.38%
$ 36.33 million $ 1.72 million
Apr 16, 2025 $ 1.3
-0.11%
$ 35.86 million $ 1.66 million
Apr 15, 2025 $ 1.31
-2.38%
$ 35.91 million $ 1.23 million
Apr 14, 2025 $ 1.34
+1.04%
$ 36.79 million $ 1.48 million
Apr 13, 2025 $ 1.32
-2.35%
$ 36.45 million $ 1.15 million
Apr 12, 2025 $ 1.36
+4.43%
$ 37.34 million $ 975,196
Apr 11, 2025 $ 1.3
+3.78%
$ 35.79 million $ 1.08 million
Apr 10, 2025 $ 1.25
-3.74%
$ 34.49 million $ 1.27 million
Apr 9, 2025 $ 1.3
+10.61%
$ 35.89 million $ 1.64 million
Apr 8, 2025 $ 1.18
-2.03%
$ 32.49 million $ 1.52 million
Apr 7, 2025 $ 1.2
+9.30%
$ 33.25 million $ 1.94 million
Apr 6, 2025 $ 1.1
-13.47%
$ 30.47 million $ 1.23 million
Apr 5, 2025 $ 1.27
+0.13%
$ 35.21 million $ 778,794
Apr 4, 2025 $ 1.27
+0.91%
$ 35.05 million $ 929,198
Apr 3, 2025 $ 1.26
-0.71%
$ 34.73 million $ 1.06 million
Apr 2, 2025 $ 1.26
-6.09%
$ 35.07 million $ 1.22 million
Apr 1, 2025 $ 1.35
+0.52%
$ 37.35 million $ 1.06 million
Mar 31, 2025 $ 1.34
-0.58%
$ 37.19 million $ 1.32 million
Mar 30, 2025 $ 1.35
-1.21%
$ 37.4 million $ 894,035
Mar 29, 2025 $ 1.36
-4.68%
$ 37.91 million $ 988,673
Mar 28, 2025 $ 1.43
-8.04%
$ 39.77 million $ 1.26 million
Mar 27, 2025 $ 1.56
-0.92%
$ 43.29 million $ 1.04 million
Mar 26, 2025 $ 1.57
-3.39%
$ 43.68 million $ 1.04 million
Mar 25, 2025 $ 1.63
+0.37%
$ 45.25 million $ 969,711
Mar 24, 2025 $ 1.62
+1.49%
$ 45.08 million $ 1.29 million
Mar 23, 2025 $ 1.6
+0.03%
$ 44.43 million $ 979,737
Mar 22, 2025 $ 1.59
+2.06%
$ 44.39 million $ 1.06 million
Mar 21, 2025 $ 1.56
-0.51%
$ 43.51 million $ 1.18 million
Mar 20, 2025 $ 1.57
-1.57%
$ 43.71 million $ 1 million
Mar 19, 2025 $ 1.6
+2.73%
$ 44.42 million $ 1.28 million
Mar 18, 2025 $ 1.55
-3.61%
$ 43.27 million $ 1.46 million
Mar 17, 2025 $ 1.61
+4.76%
$ 44.92 million $ 1.08 million
Mar 16, 2025 $ 1.54
-3.43%
$ 42.74 million $ 1.14 million
Mar 15, 2025 $ 1.59
+0.83%
$ 44.22 million $ 863,321
Mar 14, 2025 $ 1.58
+6.44%
$ 43.59 million $ 1.29 million