Gains Network Historical Data

GNS Page 25
Download
Date Close Price change Market cap Trading volume
Feb 1, 2023 $ 6.05
+0.90%
$ 176.92 million $ 1.21 million
Jan 31, 2023 $ 6.01
+6.30%
$ 175.92 million $ 2.14 million
Jan 30, 2023 $ 5.66
-13.46%
$ 165.5 million $ 700,377
Jan 29, 2023 $ 6.58
+5.05%
$ 192.46 million $ 1.63 million
Jan 28, 2023 $ 6.3
+3.67%
$ 184.25 million $ 1.23 million
Jan 27, 2023 $ 6.05
+6.11%
$ 176.84 million $ 2.36 million
Jan 26, 2023 $ 5.7
+5.67%
$ 166.73 million $ 4.74 million
Jan 25, 2023 $ 5.4
+14.64%
$ 158 million $ 2.03 million
Jan 24, 2023 $ 4.71
+1.84%
$ 137.83 million $ 1.27 million
Jan 23, 2023 $ 4.63
+8.57%
$ 135.34 million $ 993,319
Jan 22, 2023 $ 4.26
-1.44%
$ 124.65 million $ 473,355
Jan 21, 2023 $ 4.32
+0.00%
$ 126.47 million $ 764,535
Jan 20, 2023 $ 4.33
+4.61%
$ 126.55 million $ 1.53 million
Jan 19, 2023 $ 4.14
+10.46%
$ 121 million $ 2.64 million
Jan 18, 2023 $ 3.74
+12.17%
$ 109.37 million $ 1.65 million
Jan 17, 2023 $ 3.34
-5.94%
$ 97.6 million $ 1.57 million
Jan 16, 2023 $ 3.53
+0.17%
$ 103.34 million $ 893,644
Jan 15, 2023 $ 3.53
-1.67%
$ 103.17 million $ 537,170
Jan 14, 2023 $ 3.58
+2.00%
$ 104.72 million $ 1.01 million
Jan 13, 2023 $ 3.51
+4.29%
$ 102.63 million $ 807,486
Jan 12, 2023 $ 3.36
+6.03%
$ 98.39 million $ 1.23 million
Jan 11, 2023 $ 3.17
+4.31%
$ 92.81 million $ 1.27 million
Jan 10, 2023 $ 3.04
-1.62%
$ 88.97 million $ 1.06 million
Jan 9, 2023 $ 3.09
-2.92%
$ 90.39 million $ 792,828
Jan 8, 2023 $ 3.18
-1.23%
$ 93.01 million $ 630,615
Jan 7, 2023 $ 3.22
+0.41%
$ 94.2 million $ 266,058
Jan 6, 2023 $ 3.21
-2.37%
$ 93.84 million $ 421,062
Jan 5, 2023 $ 3.29
+4.65%
$ 96.12 million $ 962,805
Jan 4, 2023 $ 3.14
+0.81%
$ 91.84 million $ 622,696
Jan 3, 2023 $ 3.11
-7.52%
$ 91.07 million $ 1.08 million
Jan 2, 2023 $ 3.37
-0.67%
$ 98.47 million $ 601,866
Jan 1, 2023 $ 3.39
+9.53%
$ 99.07 million $ 1.61 million
Dec 31, 2022 $ 3.09
-0.70%
$ 90.45 million $ 2.95 million
Dec 30, 2022 $ 3.11
-3.52%
$ 91.09 million $ 964,727
Dec 29, 2022 $ 3.23
-1.71%
$ 94.43 million $ 872,119
Dec 28, 2022 $ 3.29
-8.83%
$ 96.11 million $ 870,768
Dec 27, 2022 $ 3.6
-0.01%
$ 105.43 million $ 417,039
Dec 26, 2022 $ 3.6
+1.08%
$ 105.43 million $ 302,338
Dec 25, 2022 $ 3.57
-0.17%
$ 104.29 million $ 317,512
Dec 24, 2022 $ 3.57
-0.86%
$ 104.43 million $ 422,277
Dec 23, 2022 $ 3.6
+1.40%
$ 105.38 million $ 548,729
Dec 22, 2022 $ 3.55
+0.29%
$ 103.88 million $ 466,733
Dec 21, 2022 $ 3.54
-2.95%
$ 103.63 million $ 598,387
Dec 20, 2022 $ 3.65
+1.92%
$ 106.83 million $ 486,304
Dec 19, 2022 $ 3.58
-1.41%
$ 104.77 million $ 632,201
Dec 18, 2022 $ 3.69
+2.52%
$ 107.83 million $ 597,585
Dec 17, 2022 $ 3.6
+3.00%
$ 105.19 million $ 839,653
Dec 16, 2022 $ 3.51
-6.28%
$ 102.76 million $ 1.15 million
Dec 15, 2022 $ 3.75
-1.44%
$ 109.57 million $ 1.09 million
Dec 14, 2022 $ 3.8
-5.96%
$ 111.17 million $ 1.36 million