Gains Network Historical Data

GNS Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 3.62
-1.01%
$ 41.61 million $ 6.76 million
Nov 27, 2023 $ 3.65
-1.41%
$ 42.02 million $ 6.62 million
Nov 26, 2023 $ 3.71
-3.00%
$ 42.64 million $ 6.1 million
Nov 25, 2023 $ 3.82
+2.28%
$ 44.26 million $ 6.4 million
Nov 24, 2023 $ 3.74
-1.55%
$ 43.31 million $ 7.85 million
Nov 23, 2023 $ 3.8
+0.97%
$ 44.02 million $ 5.8 million
Nov 22, 2023 $ 3.76
+4.60%
$ 43.64 million $ 7.02 million
Nov 21, 2023 $ 3.59
-7.87%
$ 41.74 million $ 8.85 million
Nov 20, 2023 $ 3.9
+2.45%
$ 45.33 million $ 9.54 million
Nov 19, 2023 $ 3.81
+2.79%
$ 44.09 million $ 6.22 million
Nov 18, 2023 $ 3.71
-2.63%
$ 42.9 million $ 5.03 million
Nov 17, 2023 $ 3.81
-1.23%
$ 43.91 million $ 6.81 million
Nov 16, 2023 $ 3.85
-7.01%
$ 44.49 million $ 9.11 million
Nov 15, 2023 $ 4.14
+4.13%
$ 47.98 million $ 7.89 million
Nov 14, 2023 $ 3.98
-2.53%
$ 46.05 million $ 7.15 million
Nov 13, 2023 $ 4.08
-6.05%
$ 47.46 million $ 8.4 million
Nov 12, 2023 $ 4.35
+0.56%
$ 50.55 million $ 7.49 million
Nov 11, 2023 $ 4.32
-1.05%
$ 50.23 million $ 11.97 million
Nov 10, 2023 $ 4.37
+1.54%
$ 50.74 million $ 9.81 million
Nov 9, 2023 $ 4.3
+3.19%
$ 49.94 million $ 10.74 million
Nov 8, 2023 $ 4.17
+3.29%
$ 48.53 million $ 5.98 million
Nov 7, 2023 $ 4.04
-3.89%
$ 46.74 million $ 6.06 million
Nov 6, 2023 $ 4.2
+1.92%
$ 48.43 million $ 4.47 million
Nov 5, 2023 $ 4.12
+1.52%
$ 47.59 million $ 6.17 million
Nov 4, 2023 $ 4.06
-0.28%
$ 46.88 million $ 4.38 million
Nov 3, 2023 $ 4.07
+2.61%
$ 46.99 million $ 5.7 million
Nov 2, 2023 $ 3.97
-3.04%
$ 45.8 million $ 5.42 million
Nov 1, 2023 $ 4.09
-0.65%
$ 47.13 million $ 7.18 million
Oct 31, 2023 $ 4.12
-2.19%
$ 47.43 million $ 5.03 million
Oct 30, 2023 $ 4.21
-0.05%
$ 48.83 million $ 5.08 million
Oct 29, 2023 $ 4.21
+0.91%
$ 49.45 million $ 4.72 million
Oct 28, 2023 $ 4.18
+2.20%
$ 49.12 million $ 4.04 million
Oct 27, 2023 $ 4.09
-6.34%
$ 48.3 million $ 7.48 million
Oct 26, 2023 $ 4.36
+8.13%
$ 51.67 million $ 21.49 million
Oct 25, 2023 $ 4.03
+5.16%
$ 47.84 million $ 6.9 million
Oct 24, 2023 $ 3.84
+0.00%
$ 48.65 million $ 15.03 million
Oct 23, 2023 $ 3.84
+5.33%
$ 52.1 million $ 16.3 million
Oct 22, 2023 $ 3.64
-4.30%
$ 49.16 million $ 74.26 million
Oct 21, 2023 $ 3.81
+24.90%
$ 50.4 million $ 46.7 million
Oct 20, 2023 $ 3.05
+2.07%
$ 40.96 million $ 3.18 million
Oct 19, 2023 $ 2.99
-1.02%
$ 39.46 million $ 3.01 million
Oct 18, 2023 $ 3.02
-1.55%
$ 36 million $ 2.29 million
Oct 17, 2023 $ 3.06
-1.48%
$ 36.39 million $ 2.41 million
Oct 16, 2023 $ 3.11
+0.41%
$ 35.95 million $ 3.48 million
Oct 15, 2023 $ 3.1
-0.48%
$ 34.87 million $ 2.14 million
Oct 14, 2023 $ 3.11
+1.00%
$ 35.03 million $ 1.62 million
Oct 13, 2023 $ 3.08
-0.48%
$ 34.66 million $ 2.8 million
Oct 12, 2023 $ 3.1
+2.49%
$ 34.84 million $ 3.86 million
Oct 11, 2023 $ 3.02
-2.24%
$ 36.21 million $ 2.98 million
Oct 10, 2023 $ 3.09
-2.79%
$ 37.12 million $ 3.91 million