Gains Network Historical Data

GNS Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 4.33
+2.35%
$ 55.68 million $ 6.68 million
Jun 30, 2023 $ 4.23
+6.14%
$ 54.4 million $ 8.22 million
Jun 29, 2023 $ 3.99
+3.60%
$ 51.26 million $ 7.58 million
Jun 28, 2023 $ 3.85
-3.21%
$ 49.48 million $ 8.42 million
Jun 27, 2023 $ 3.97
-0.24%
$ 51.12 million $ 6.99 million
Jun 26, 2023 $ 3.98
-2.72%
$ 51.24 million $ 5.37 million
Jun 25, 2023 $ 4.1
+2.24%
$ 52.67 million $ 6.76 million
Jun 24, 2023 $ 4.01
-0.39%
$ 51.52 million $ 5.75 million
Jun 23, 2023 $ 4.02
+2.30%
$ 51.72 million $ 7.97 million
Jun 22, 2023 $ 3.93
-5.48%
$ 50.56 million $ 10.44 million
Jun 21, 2023 $ 4.16
+1.03%
$ 53.49 million $ 11.37 million
Jun 20, 2023 $ 4.12
+2.70%
$ 52.94 million $ 4.93 million
Jun 19, 2023 $ 4.01
+0.80%
$ 51.55 million $ 4.43 million
Jun 18, 2023 $ 3.98
-1.47%
$ 51.14 million $ 4.21 million
Jun 17, 2023 $ 4.04
+3.76%
$ 51.91 million $ 4.35 million
Jun 16, 2023 $ 3.89
+3.08%
$ 50.02 million $ 5.39 million
Jun 15, 2023 $ 3.77
+2.45%
$ 48.53 million $ 6.8 million
Jun 14, 2023 $ 3.68
-3.68%
$ 47.37 million $ 5.69 million
Jun 13, 2023 $ 3.82
-2.89%
$ 49.18 million $ 5.65 million
Jun 12, 2023 $ 3.94
-0.01%
$ 50.64 million $ 5.84 million
Jun 11, 2023 $ 3.94
+0.10%
$ 50.64 million $ 6.46 million
Jun 10, 2023 $ 3.93
-5.04%
$ 50.6 million $ 13.37 million
Jun 9, 2023 $ 4.14
-2.54%
$ 53.28 million $ 6.68 million
Jun 8, 2023 $ 4.25
-0.12%
$ 54.67 million $ 7.44 million
Jun 7, 2023 $ 4.26
-5.56%
$ 54.73 million $ 9.15 million
Jun 6, 2023 $ 4.51
+1.66%
$ 57.95 million $ 9.36 million
Jun 5, 2023 $ 4.43
-8.47%
$ 57.01 million $ 10.86 million
Jun 4, 2023 $ 4.84
-0.10%
$ 62.28 million $ 3.93 million
Jun 3, 2023 $ 4.85
-2.60%
$ 62.34 million $ 5.41 million
Jun 2, 2023 $ 4.98
+2.28%
$ 64.01 million $ 8.17 million
Jun 1, 2023 $ 4.87
-1.39%
$ 62.58 million $ 5.4 million
May 31, 2023 $ 4.93
-1.03%
$ 63.46 million $ 7.72 million
May 30, 2023 $ 4.99
-1.88%
$ 64.12 million $ 7.2 million
May 29, 2023 $ 5.08
-2.06%
$ 65.35 million $ 6.95 million
May 28, 2023 $ 5.19
+3.03%
$ 66.73 million $ 6.76 million
May 27, 2023 $ 5.04
+2.04%
$ 64.76 million $ 3.99 million
May 26, 2023 $ 4.93
+4.48%
$ 63.47 million $ 6.39 million
May 25, 2023 $ 4.72
-1.49%
$ 60.74 million $ 10.01 million
May 24, 2023 $ 4.79
-5.06%
$ 61.67 million $ 9.81 million
May 23, 2023 $ 5.05
+0.09%
$ 64.95 million $ 6.69 million
May 22, 2023 $ 5.05
-0.50%
$ 64.89 million $ 6.96 million
May 21, 2023 $ 5.07
-4.90%
$ 65.23 million $ 6.52 million
May 20, 2023 $ 5.33
+0.50%
$ 68.59 million $ 9.39 million
May 19, 2023 $ 5.31
-5.66%
$ 68.24 million $ 10.8 million
May 18, 2023 $ 5.62
+3.78%
$ 72.33 million $ 14.4 million
May 17, 2023 $ 5.42
+4.82%
$ 69.69 million $ 12.41 million
May 16, 2023 $ 5.17
+1.16%
$ 66.5 million $ 6.55 million
May 15, 2023 $ 5.11
-4.92%
$ 65.73 million $ 8.81 million
May 14, 2023 $ 5.38
+7.48%
$ 69.14 million $ 9.31 million
May 13, 2023 $ 5
+3.09%
$ 64.33 million $ 9.48 million