Gains Network Historical Data

GNS Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 4.03
+2.36%
$ 117.96 million $ 991,338
Dec 12, 2022 $ 3.94
-1.40%
$ 115.25 million $ 1.29 million
Dec 11, 2022 $ 4
-0.24%
$ 116.88 million $ 859,167
Dec 10, 2022 $ 4.01
-1.14%
$ 117.19 million $ 1.08 million
Dec 9, 2022 $ 4.05
-0.33%
$ 118.54 million $ 1.59 million
Dec 8, 2022 $ 4.08
+1.64%
$ 119.43 million $ 1.42 million
Dec 7, 2022 $ 4.02
+2.01%
$ 117.54 million $ 2.79 million
Dec 6, 2022 $ 3.94
-2.97%
$ 115.22 million $ 2.37 million
Dec 5, 2022 $ 4.06
-2.12%
$ 118.74 million $ 1.19 million
Dec 4, 2022 $ 4.15
-0.26%
$ 121.31 million $ 2.01 million
Dec 3, 2022 $ 4.16
+0.99%
$ 121.63 million $ 2.84 million
Dec 2, 2022 $ 4.13
+0.14%
$ 120.83 million $ 1.87 million
Dec 1, 2022 $ 4.12
-2.05%
$ 120.44 million $ 2.39 million
Nov 30, 2022 $ 4.2
+7.88%
$ 122.97 million $ 5.27 million
Nov 29, 2022 $ 3.9
+1.32%
$ 113.97 million $ 1.67 million
Nov 28, 2022 $ 3.85
-3.61%
$ 112.6 million $ 1.49 million
Nov 27, 2022 $ 4
+0.56%
$ 116.98 million $ 1.45 million
Nov 26, 2022 $ 3.98
+0.99%
$ 116.3 million $ 1.68 million
Nov 25, 2022 $ 3.94
-0.92%
$ 115.18 million $ 1.47 million
Nov 24, 2022 $ 3.98
+7.54%
$ 116.23 million $ 6.65 million
Nov 23, 2022 $ 3.69
+6.58%
$ 107.8 million $ 2.52 million
Nov 22, 2022 $ 3.46
+1.41%
$ 101.12 million $ 3.16 million
Nov 21, 2022 $ 3.41
+1.76%
$ 99.79 million $ 3.39 million
Nov 20, 2022 $ 3.36
-11.42%
$ 98.31 million $ 879,364
Nov 19, 2022 $ 3.82
-1.58%
$ 111.55 million $ 718,415
Nov 18, 2022 $ 3.87
+1.89%
$ 113.13 million $ 676,661
Nov 17, 2022 $ 3.81
+0.45%
$ 111.31 million $ 752,342
Nov 16, 2022 $ 3.77
-0.85%
$ 110.24 million $ 799,390
Nov 15, 2022 $ 3.8
+4.12%
$ 111.09 million $ 383,927
Nov 14, 2022 $ 3.65
-1.71%
$ 106.66 million $ 383,946
Nov 13, 2022 $ 3.72
+16.21%
$ 108.6 million $ 372,905
Nov 12, 2022 $ 3.2
+4.26%
$ 93.44 million $ 361,149
Nov 11, 2022 $ 3.06
-11.48%
$ 89.26 million $ 341,367
Nov 10, 2022 $ 3.45
+29.57%
$ 100.78 million $ 337,415
Nov 9, 2022 $ 2.68
-22.38%
$ 78.07 million $ 326,267
Nov 8, 2022 $ 3.46
-9.57%
$ 100.68 million $ 359,263
Nov 7, 2022 $ 3.82
-1.70%
$ 111.29 million $ 345,108
Nov 6, 2022 $ 3.89
-1.64%
$ 113.3 million $ 412,440
Nov 5, 2022 $ 3.96
+1.36%
$ 115.15 million $ 437,668
Nov 4, 2022 $ 3.9
+8.45%
$ 113.54 million $ 404,744
Nov 3, 2022 $ 3.6
+3.77%
$ 104.67 million $ 640,799
Nov 2, 2022 $ 3.47
-8.22%
$ 100.86 million $ 690,705
Nov 1, 2022 $ 3.77
+5.90%
$ 109.75 million $ 621,457
Oct 31, 2022 $ 3.56
+4.34%
$ 103.57 million $ 601,168
Oct 30, 2022 $ 3.42
-10.35%
$ 99.21 million $ 592,251
Oct 29, 2022 $ 3.81
+1.07%
$ 110.53 million $ 650,724
Oct 28, 2022 $ 3.77
+9.11%
$ 109.31 million $ 632,937
Oct 27, 2022 $ 3.45
-2.54%
$ 100.19 million $ 683,762
Oct 26, 2022 $ 3.55
-3.36%
$ 102.8 million $ 624,765
Oct 25, 2022 $ 3.67
+11.06%
$ 106.28 million $ 573,261