Gains Network Historical Data

GNS Page 24
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 8.3
+6.84%
$ 106.7 million $ 27.88 million
Mar 22, 2023 $ 7.77
-6.04%
$ 99.87 million $ 31.6 million
Mar 21, 2023 $ 8.26
+3.69%
$ 106.3 million $ 31.62 million
Mar 20, 2023 $ 7.97
-11.16%
$ 102.51 million $ 43.7 million
Mar 19, 2023 $ 8.97
-0.83%
$ 115.39 million $ 29.43 million
Mar 18, 2023 $ 9.05
-0.19%
$ 116.36 million $ 54.29 million
Mar 17, 2023 $ 9.06
+1.17%
$ 116.57 million $ 54.21 million
Mar 16, 2023 $ 8.96
+16.99%
$ 115.22 million $ 152.25 million
Mar 15, 2023 $ 7.66
+4.40%
$ 98.48 million $ 62.1 million
Mar 14, 2023 $ 7.33
+4.25%
$ 94.31 million $ 49.65 million
Mar 13, 2023 $ 7.03
+4.44%
$ 90.46 million $ 44.42 million
Mar 12, 2023 $ 6.73
+10.28%
$ 86.6 million $ 32.86 million
Mar 11, 2023 $ 6.11
-5.95%
$ 78.52 million $ 33.17 million
Mar 10, 2023 $ 6.49
-1.91%
$ 83.5 million $ 24.95 million
Mar 9, 2023 $ 6.62
-5.18%
$ 85.14 million $ 26.02 million
Mar 8, 2023 $ 6.98
-9.57%
$ 89.79 million $ 21.62 million
Mar 7, 2023 $ 7.72
-1.41%
$ 99.28 million $ 37.93 million
Mar 6, 2023 $ 7.83
+10.00%
$ 100.7 million $ 50.05 million
Mar 5, 2023 $ 7.12
+2.59%
$ 91.55 million $ 18.65 million
Mar 4, 2023 $ 6.94
-5.08%
$ 89.23 million $ 17.77 million
Mar 3, 2023 $ 7.31
-1.49%
$ 93.99 million $ 29.72 million
Mar 2, 2023 $ 7.42
-6.20%
$ 217 million $ 25.76 million
Mar 1, 2023 $ 7.91
+0.29%
$ 231.33 million $ 17.37 million
Feb 28, 2023 $ 7.89
-4.70%
$ 230.72 million $ 18.24 million
Feb 27, 2023 $ 8.28
-3.97%
$ 242.08 million $ 19.61 million
Feb 26, 2023 $ 8.62
+5.63%
$ 252.08 million $ 25.02 million
Feb 25, 2023 $ 8.16
-1.94%
$ 238.64 million $ 24.45 million
Feb 24, 2023 $ 8.32
-9.37%
$ 243.35 million $ 45.8 million
Feb 23, 2023 $ 9.18
+7.93%
$ 268.48 million $ 46.66 million
Feb 22, 2023 $ 8.5
-4.82%
$ 248.76 million $ 42.24 million
Feb 21, 2023 $ 8.94
-3.87%
$ 261.4 million $ 77.89 million
Feb 20, 2023 $ 9.3
+2.80%
$ 271.94 million $ 45.56 million
Feb 19, 2023 $ 9.04
-12.66%
$ 264.53 million $ 4.47 million
Feb 18, 2023 $ 10.35
+0.39%
$ 302.85 million $ 6.45 million
Feb 17, 2023 $ 10.31
+36.75%
$ 301.66 million $ 29.05 million
Feb 16, 2023 $ 7.54
-1.79%
$ 220.59 million $ 1.25 million
Feb 15, 2023 $ 7.68
+2.69%
$ 224.6 million $ 1.09 million
Feb 14, 2023 $ 7.48
+16.82%
$ 218.72 million $ 1.31 million
Feb 13, 2023 $ 6.4
-4.04%
$ 187.22 million $ 1.05 million
Feb 12, 2023 $ 6.67
+2.43%
$ 195.1 million $ 916,940
Feb 11, 2023 $ 6.51
+2.61%
$ 190.47 million $ 895,181
Feb 10, 2023 $ 6.35
-3.92%
$ 185.63 million $ 1.27 million
Feb 9, 2023 $ 6.61
-11.87%
$ 193.2 million $ 1.51 million
Feb 8, 2023 $ 7.5
-4.73%
$ 219.23 million $ 1.83 million
Feb 7, 2023 $ 7.87
+7.14%
$ 230.12 million $ 3.38 million
Feb 6, 2023 $ 7.34
+5.00%
$ 214.78 million $ 5.18 million
Feb 5, 2023 $ 6.99
-1.99%
$ 204.57 million $ 1.46 million
Feb 4, 2023 $ 7.14
+6.01%
$ 208.72 million $ 2.71 million
Feb 3, 2023 $ 6.73
+6.07%
$ 196.88 million $ 1.43 million
Feb 2, 2023 $ 6.35
+4.91%
$ 185.61 million $ 1.92 million