Gains Network Historical Data

GNS Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 4.85
+2.90%
$ 62.41 million $ 8.45 million
May 11, 2023 $ 4.72
-5.13%
$ 60.65 million $ 11.71 million
May 10, 2023 $ 4.97
+1.46%
$ 63.92 million $ 10.6 million
May 9, 2023 $ 4.9
-1.51%
$ 63.01 million $ 8.45 million
May 8, 2023 $ 4.97
-8.09%
$ 63.97 million $ 22.61 million
May 7, 2023 $ 5.41
-0.88%
$ 69.59 million $ 7.51 million
May 6, 2023 $ 5.46
-6.04%
$ 70.21 million $ 11.23 million
May 5, 2023 $ 5.81
+2.92%
$ 74.73 million $ 21.3 million
May 4, 2023 $ 5.65
+0.26%
$ 72.61 million $ 14.13 million
May 3, 2023 $ 5.63
-0.30%
$ 72.42 million $ 15.66 million
May 2, 2023 $ 5.65
+1.09%
$ 72.64 million $ 14.12 million
May 1, 2023 $ 5.59
-5.67%
$ 71.84 million $ 14.43 million
Apr 30, 2023 $ 5.92
-3.07%
$ 76.16 million $ 11.73 million
Apr 29, 2023 $ 6.11
-0.12%
$ 78.55 million $ 7.45 million
Apr 28, 2023 $ 6.11
-1.88%
$ 78.64 million $ 12.56 million
Apr 27, 2023 $ 6.23
+2.55%
$ 80.15 million $ 15.34 million
Apr 26, 2023 $ 6.08
-3.43%
$ 78.15 million $ 27.95 million
Apr 25, 2023 $ 6.29
+3.41%
$ 80.92 million $ 16.03 million
Apr 24, 2023 $ 6.08
-3.58%
$ 78.25 million $ 18.03 million
Apr 23, 2023 $ 6.31
-2.76%
$ 81.16 million $ 14.17 million
Apr 22, 2023 $ 6.49
+4.43%
$ 83.46 million $ 18.93 million
Apr 21, 2023 $ 6.21
-8.18%
$ 79.92 million $ 21.39 million
Apr 20, 2023 $ 6.77
-3.15%
$ 87.04 million $ 19.27 million
Apr 19, 2023 $ 6.99
-10.82%
$ 89.87 million $ 32.88 million
Apr 18, 2023 $ 7.84
-0.71%
$ 100.78 million $ 20.14 million
Apr 17, 2023 $ 7.89
-3.30%
$ 101.51 million $ 17.15 million
Apr 16, 2023 $ 8.16
+3.34%
$ 104.97 million $ 23.52 million
Apr 15, 2023 $ 7.9
-0.45%
$ 101.58 million $ 34.76 million
Apr 14, 2023 $ 7.93
+8.68%
$ 102.03 million $ 41.65 million
Apr 13, 2023 $ 7.3
+8.13%
$ 93.88 million $ 24.35 million
Apr 12, 2023 $ 6.75
-2.46%
$ 86.82 million $ 14.85 million
Apr 11, 2023 $ 6.92
-2.35%
$ 89.01 million $ 20.21 million
Apr 10, 2023 $ 7.09
+2.28%
$ 91.15 million $ 12.15 million
Apr 9, 2023 $ 6.93
-0.24%
$ 89.13 million $ 12.42 million
Apr 8, 2023 $ 6.95
-1.34%
$ 89.34 million $ 9.01 million
Apr 7, 2023 $ 7.04
-2.31%
$ 90.55 million $ 11.45 million
Apr 6, 2023 $ 7.21
-4.24%
$ 92.68 million $ 14.01 million
Apr 5, 2023 $ 7.53
+0.50%
$ 96.79 million $ 12.42 million
Apr 4, 2023 $ 7.49
+5.81%
$ 96.3 million $ 11.53 million
Apr 3, 2023 $ 7.08
-1.25%
$ 91.01 million $ 13.1 million
Apr 2, 2023 $ 7.17
-4.44%
$ 92.17 million $ 9.85 million
Apr 1, 2023 $ 7.5
-1.58%
$ 96.46 million $ 10.09 million
Mar 31, 2023 $ 7.62
+0.37%
$ 98.02 million $ 17.99 million
Mar 30, 2023 $ 7.59
-1.84%
$ 97.65 million $ 15.36 million
Mar 29, 2023 $ 7.73
+3.54%
$ 99.48 million $ 23.22 million
Mar 28, 2023 $ 7.47
+7.21%
$ 96.07 million $ 22.71 million
Mar 27, 2023 $ 6.97
-4.58%
$ 89.61 million $ 19.27 million
Mar 26, 2023 $ 7.3
+5.27%
$ 93.9 million $ 15.58 million
Mar 25, 2023 $ 6.94
-1.75%
$ 89.2 million $ 20.25 million
Mar 24, 2023 $ 7.06
-14.91%
$ 90.79 million $ 48.2 million