Gains Network Historical Data

GNS Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 5.81
-1.20%
$ 43.23 million $ 8.01 million
Mar 6, 2024 $ 5.88
+3.99%
$ 43.89 million $ 9.73 million
Mar 5, 2024 $ 5.66
-6.08%
$ 42.3 million $ 11.28 million
Mar 4, 2024 $ 6.02
-4.53%
$ 44.82 million $ 14.24 million
Mar 3, 2024 $ 6.31
-4.11%
$ 46.69 million $ 12.27 million
Mar 2, 2024 $ 6.58
+0.04%
$ 48.33 million $ 10.18 million
Mar 1, 2024 $ 6.58
+1.69%
$ 48.42 million $ 7.12 million
Feb 29, 2024 $ 6.47
-2.71%
$ 52.29 million $ 9.61 million
Feb 28, 2024 $ 6.65
+2.47%
$ 53.74 million $ 10.68 million
Feb 27, 2024 $ 6.49
+3.72%
$ 52.55 million $ 7.11 million
Feb 26, 2024 $ 6.26
-0.77%
$ 50.94 million $ 8.24 million
Feb 25, 2024 $ 6.3
-1.69%
$ 51.32 million $ 4.73 million
Feb 24, 2024 $ 6.41
+1.84%
$ 52.33 million $ 5.75 million
Feb 23, 2024 $ 6.3
-5.28%
$ 51.7 million $ 9.42 million
Feb 22, 2024 $ 6.65
-0.71%
$ 54.73 million $ 6.74 million
Feb 21, 2024 $ 6.7
-2.03%
$ 55.14 million $ 7.67 million
Feb 20, 2024 $ 6.84
+1.54%
$ 56.61 million $ 8.37 million
Feb 19, 2024 $ 6.73
+2.72%
$ 55.89 million $ 7.19 million
Feb 18, 2024 $ 6.55
+4.40%
$ 54.56 million $ 6.79 million
Feb 17, 2024 $ 6.28
+1.62%
$ 52.48 million $ 4.52 million
Feb 16, 2024 $ 6.18
+0.19%
$ 51.68 million $ 6.67 million
Feb 15, 2024 $ 6.16
+5.25%
$ 51.96 million $ 10.71 million
Feb 14, 2024 $ 5.86
+4.12%
$ 49.42 million $ 6.14 million
Feb 13, 2024 $ 5.62
-0.74%
$ 47.64 million $ 5.11 million
Feb 12, 2024 $ 5.67
+4.88%
$ 48.33 million $ 6.22 million
Feb 11, 2024 $ 5.4
+0.18%
$ 46.15 million $ 5.23 million
Feb 10, 2024 $ 5.39
+0.51%
$ 46.21 million $ 4.54 million
Feb 9, 2024 $ 5.37
+3.73%
$ 45.95 million $ 5.61 million
Feb 8, 2024 $ 5.17
-1.52%
$ 44.28 million $ 4.84 million
Feb 7, 2024 $ 5.25
-0.64%
$ 45.42 million $ 6.29 million
Feb 6, 2024 $ 5.29
-0.86%
$ 45.86 million $ 5.52 million
Feb 5, 2024 $ 5.33
+2.05%
$ 47.98 million $ 7.28 million
Feb 4, 2024 $ 5.22
-0.68%
$ 47.32 million $ 11.97 million
Feb 3, 2024 $ 5.26
+7.98%
$ 47.64 million $ 29.16 million
Feb 2, 2024 $ 4.87
+5.15%
$ 44.15 million $ 9.5 million
Feb 1, 2024 $ 4.63
+2.64%
$ 42.03 million $ 5.14 million
Jan 31, 2024 $ 4.51
-4.98%
$ 40.98 million $ 8.15 million
Jan 30, 2024 $ 4.75
+0.64%
$ 43.15 million $ 5.49 million
Jan 29, 2024 $ 4.72
+2.48%
$ 42.92 million $ 4.8 million
Jan 28, 2024 $ 4.61
-1.89%
$ 41.9 million $ 5.54 million
Jan 27, 2024 $ 4.69
+2.99%
$ 42.75 million $ 7.67 million
Jan 26, 2024 $ 4.56
+3.85%
$ 41.6 million $ 11.45 million
Jan 25, 2024 $ 4.39
-1.05%
$ 40.05 million $ 5.5 million
Jan 24, 2024 $ 4.44
+1.03%
$ 40.5 million $ 6.28 million
Jan 23, 2024 $ 4.39
+0.25%
$ 40.18 million $ 12.2 million
Jan 22, 2024 $ 4.38
-7.99%
$ 40.27 million $ 10.28 million
Jan 21, 2024 $ 4.76
+0.20%
$ 43.79 million $ 7.96 million
Jan 20, 2024 $ 4.75
-0.48%
$ 43.76 million $ 4.16 million
Jan 19, 2024 $ 4.77
-3.09%
$ 44.02 million $ 10.89 million
Jan 18, 2024 $ 4.93
-6.70%
$ 45.56 million $ 7.17 million