Gains Network Historical Data

GNS Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 3.95
+1.05%
$ 42.31 million $ 3 million
Aug 19, 2023 $ 3.91
-1.00%
$ 41.87 million $ 3.73 million
Aug 18, 2023 $ 3.95
-1.87%
$ 42.3 million $ 5.16 million
Aug 17, 2023 $ 4.03
-9.16%
$ 43.11 million $ 9.18 million
Aug 16, 2023 $ 4.43
-4.38%
$ 47.47 million $ 4.63 million
Aug 15, 2023 $ 4.64
-2.94%
$ 49.64 million $ 3.64 million
Aug 14, 2023 $ 4.78
-0.76%
$ 51.26 million $ 4.56 million
Aug 13, 2023 $ 4.81
-0.78%
$ 51.65 million $ 3.66 million
Aug 12, 2023 $ 4.85
+0.54%
$ 52.03 million $ 2.97 million
Aug 11, 2023 $ 4.83
-0.30%
$ 51.67 million $ 4.06 million
Aug 10, 2023 $ 4.84
-4.41%
$ 51.84 million $ 6.09 million
Aug 9, 2023 $ 5.06
-2.29%
$ 54.26 million $ 7.83 million
Aug 8, 2023 $ 5.18
+7.53%
$ 55.74 million $ 18.71 million
Aug 7, 2023 $ 4.82
+5.27%
$ 51.92 million $ 7.17 million
Aug 6, 2023 $ 4.58
-0.48%
$ 49.37 million $ 3.81 million
Aug 5, 2023 $ 4.6
-0.53%
$ 49.82 million $ 6.06 million
Aug 4, 2023 $ 4.63
-0.55%
$ 50.13 million $ 6.89 million
Aug 3, 2023 $ 4.65
+2.49%
$ 50.59 million $ 15.78 million
Aug 2, 2023 $ 4.54
+2.52%
$ 51.72 million $ 5.63 million
Aug 1, 2023 $ 4.43
+2.72%
$ 50.45 million $ 5.15 million
Jul 31, 2023 $ 4.31
-4.04%
$ 49.12 million $ 4.49 million
Jul 30, 2023 $ 4.49
-1.50%
$ 51.28 million $ 3.44 million
Jul 29, 2023 $ 4.56
+3.44%
$ 52.07 million $ 3.87 million
Jul 28, 2023 $ 4.41
+0.90%
$ 50.41 million $ 4.15 million
Jul 27, 2023 $ 4.37
-0.88%
$ 49.98 million $ 4.82 million
Jul 26, 2023 $ 4.41
+3.00%
$ 50.02 million $ 4.59 million
Jul 25, 2023 $ 4.28
-0.17%
$ 48.51 million $ 5.35 million
Jul 24, 2023 $ 4.29
-4.69%
$ 48.58 million $ 4.47 million
Jul 23, 2023 $ 4.5
-1.10%
$ 50.96 million $ 5.61 million
Jul 22, 2023 $ 4.55
-1.80%
$ 51.27 million $ 12.15 million
Jul 21, 2023 $ 4.63
+5.79%
$ 52.09 million $ 7.6 million
Jul 20, 2023 $ 4.38
+0.69%
$ 49.24 million $ 6.2 million
Jul 19, 2023 $ 4.35
+1.23%
$ 48.89 million $ 3.75 million
Jul 18, 2023 $ 4.29
-4.19%
$ 48.31 million $ 7.25 million
Jul 17, 2023 $ 4.48
-1.81%
$ 50.42 million $ 6.5 million
Jul 16, 2023 $ 4.56
-2.89%
$ 51.35 million $ 4.81 million
Jul 15, 2023 $ 4.7
-1.02%
$ 52.86 million $ 4.82 million
Jul 14, 2023 $ 4.75
-6.05%
$ 53.48 million $ 15.47 million
Jul 13, 2023 $ 5.05
+10.14%
$ 56.98 million $ 14.89 million
Jul 12, 2023 $ 4.59
-0.37%
$ 51.74 million $ 5.87 million
Jul 11, 2023 $ 4.6
+0.17%
$ 51.9 million $ 7.79 million
Jul 10, 2023 $ 4.6
+8.36%
$ 51.85 million $ 13.73 million
Jul 9, 2023 $ 4.24
+0.53%
$ 47.85 million $ 4.22 million
Jul 8, 2023 $ 4.22
+1.01%
$ 47.6 million $ 5 million
Jul 7, 2023 $ 4.18
+0.37%
$ 47.13 million $ 3.95 million
Jul 6, 2023 $ 4.16
-0.18%
$ 47 million $ 6.31 million
Jul 5, 2023 $ 4.17
-3.17%
$ 47.02 million $ 4.74 million
Jul 4, 2023 $ 4.31
-4.27%
$ 48.56 million $ 5.69 million
Jul 3, 2023 $ 4.5
+5.70%
$ 57.85 million $ 5.86 million
Jul 2, 2023 $ 4.26
-1.71%
$ 54.73 million $ 4.93 million