Gains Network Historical Data

GNS Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 5.28
-2.23%
$ 50.44 million $ 5.54 million
Jan 16, 2024 $ 5.4
-0.78%
$ 51.89 million $ 9.14 million
Jan 15, 2024 $ 5.44
+2.59%
$ 52.32 million $ 7.88 million
Jan 14, 2024 $ 5.31
-5.58%
$ 51.33 million $ 8.89 million
Jan 13, 2024 $ 5.62
+2.69%
$ 54.51 million $ 13.68 million
Jan 12, 2024 $ 5.47
+1.83%
$ 53.3 million $ 24.13 million
Jan 11, 2024 $ 5.37
+1.91%
$ 54.1 million $ 19.86 million
Jan 10, 2024 $ 5.27
+6.35%
$ 53.12 million $ 13.22 million
Jan 9, 2024 $ 4.96
-5.36%
$ 50.95 million $ 13.51 million
Jan 8, 2024 $ 5.24
+6.35%
$ 54.66 million $ 12.79 million
Jan 7, 2024 $ 4.93
-2.28%
$ 51.43 million $ 9.09 million
Jan 6, 2024 $ 5.04
-4.49%
$ 52.8 million $ 11.43 million
Jan 5, 2024 $ 5.28
-8.40%
$ 55.36 million $ 15.31 million
Jan 4, 2024 $ 5.76
+0.87%
$ 60.81 million $ 30.85 million
Jan 3, 2024 $ 5.71
-2.06%
$ 60.5 million $ 42.88 million
Jan 2, 2024 $ 5.84
+15.20%
$ 61.75 million $ 52.48 million
Jan 1, 2024 $ 5.07
+3.03%
$ 54.21 million $ 10.83 million
Dec 31, 2023 $ 4.92
+4.00%
$ 55.65 million $ 14.82 million
Dec 30, 2023 $ 4.73
-0.59%
$ 53.68 million $ 8.12 million
Dec 29, 2023 $ 4.76
-2.06%
$ 54.13 million $ 15.25 million
Dec 28, 2023 $ 4.86
-3.07%
$ 56.12 million $ 23.64 million
Dec 27, 2023 $ 5.01
+2.10%
$ 57.85 million $ 39.2 million
Dec 26, 2023 $ 4.91
+13.00%
$ 56.45 million $ 25.64 million
Dec 25, 2023 $ 4.34
+1.01%
$ 49.94 million $ 14.29 million
Dec 24, 2023 $ 4.3
+4.60%
$ 49.6 million $ 15.72 million
Dec 23, 2023 $ 4.11
-0.69%
$ 47.44 million $ 10.04 million
Dec 22, 2023 $ 4.14
+9.19%
$ 47.76 million $ 18.94 million
Dec 21, 2023 $ 3.79
+1.12%
$ 43.76 million $ 6.14 million
Dec 20, 2023 $ 3.75
+2.10%
$ 43.3 million $ 5.07 million
Dec 19, 2023 $ 3.67
-1.74%
$ 42.42 million $ 6.49 million
Dec 18, 2023 $ 3.74
-2.11%
$ 43.28 million $ 6.66 million
Dec 17, 2023 $ 3.82
-3.54%
$ 44.21 million $ 5.61 million
Dec 16, 2023 $ 3.96
+1.29%
$ 45.83 million $ 6.13 million
Dec 15, 2023 $ 3.91
-5.46%
$ 45.25 million $ 6.18 million
Dec 14, 2023 $ 4.13
+4.35%
$ 47.86 million $ 10.64 million
Dec 13, 2023 $ 3.96
+0.64%
$ 45.87 million $ 6.66 million
Dec 12, 2023 $ 3.93
+1.62%
$ 45.57 million $ 8.24 million
Dec 11, 2023 $ 3.87
-2.35%
$ 44.95 million $ 11.75 million
Dec 10, 2023 $ 3.96
-0.72%
$ 46.01 million $ 5.45 million
Dec 9, 2023 $ 3.99
-4.45%
$ 46.35 million $ 8.81 million
Dec 8, 2023 $ 4.18
+2.77%
$ 48.49 million $ 7.65 million
Dec 7, 2023 $ 4.07
+7.07%
$ 47.18 million $ 7.68 million
Dec 6, 2023 $ 3.8
-4.14%
$ 43.86 million $ 8.79 million
Dec 5, 2023 $ 3.96
-0.07%
$ 45.76 million $ 8.82 million
Dec 4, 2023 $ 3.97
+5.02%
$ 45.77 million $ 60.65 million
Dec 3, 2023 $ 3.78
-3.51%
$ 43.58 million $ 6.16 million
Dec 2, 2023 $ 3.91
+6.87%
$ 45.17 million $ 10.84 million
Dec 1, 2023 $ 3.66
+2.94%
$ 42.26 million $ 5.31 million
Nov 30, 2023 $ 3.56
+2.40%
$ 41.05 million $ 4.33 million
Nov 29, 2023 $ 3.47
-3.98%
$ 39.91 million $ 8.66 million