Gains Network Historical Data

GNS Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 3.3
+4.54%
$ 95.68 million $ 1.33 million
Oct 23, 2022 $ 2.57
-18.69%
$ 74.41 million $ 1.86 million
Oct 22, 2022 $ 2.88
-1.87%
$ 83.49 million $ 2.18 million
Oct 21, 2022 $ 2.81
-1.28%
$ 81.38 million $ 1.87 million
Oct 20, 2022 $ 2.93
+3.85%
$ 84.89 million $ 2.55 million
Oct 19, 2022 $ 2.64
-12.70%
$ 76.44 million $ 1.69 million
Oct 18, 2022 $ 3.02
+7.59%
$ 87.42 million $ 2.86 million
Oct 17, 2022 $ 2.65
+8.72%
$ 76.69 million $ 1.91 million
Oct 16, 2022 $ 2.16
-1.61%
$ 62.35 million $ 1.77 million
Oct 15, 2022 $ 2.19
-2.14%
$ 63.33 million $ 2.64 million
Oct 14, 2022 $ 2.51
+13.04%
$ 72.61 million $ 1.48 million
Oct 13, 2022 $ 2.38
+6.82%
$ 68.8 million $ 2.64 million
Oct 12, 2022 $ 2.52
+11.96%
$ 72.63 million $ 2.06 million
Oct 11, 2022 $ 2.09
-6.67%
$ 60.34 million $ 1.95 million
Oct 10, 2022 $ 2.39
-0.24%
$ 68.92 million $ 29 million
Oct 9, 2022 $ 2.39
+4.70%
$ 69.09 million $ 181.93 million
Oct 8, 2022 $ 2.34
+4.07%
$ 67.58 million $ 204.23 million
Oct 7, 2022 $ 2.62
+10.24%
$ 75.43 million $ 199.02 million
Oct 6, 2022 $ 2.52
+7.54%
$ 72.64 million $ 174.14 million
Oct 5, 2022 $ 2.34
+4.80%
$ 67.54 million $ 180.5 million
Oct 4, 2022 $ 2.04
-7.16%
$ 58.66 million $ 159.89 million
Oct 3, 2022 $ 1.81
-12.07%
$ 52.24 million $ 167.53 million
Oct 2, 2022 $ 2.06
+10.80%
$ 59.36 million $ 152.27 million
Oct 1, 2022 $ 1.76
-0.35%
$ 50.69 million $ 123.05 million
Sep 30, 2022 $ 2.08
+17.59%
$ 59.66 million $ 155.03 million
Sep 29, 2022 $ 1.76
+9.21%
$ 50.7 million $ 147.53 million
Sep 28, 2022 $ 1.62
-1.23%
$ 46.37 million $ 98.39 million
Sep 27, 2022 $ 1.34
-17.34%
$ 38.48 million $ 136.5 million
Sep 26, 2022 $ 1.5
-0.04%
$ 43.11 million $ 85.93 million
Sep 25, 2022 $ 1.5
-5.89%
$ 43.12 million $ 108.82 million
Sep 24, 2022 $ 1.38
-10.56%
$ 39.72 million $ 95.39 million
Sep 23, 2022 $ 1.55
-0.92%
$ 44.4 million $ 91.7 million
Sep 22, 2022 $ 1.56
+1.54%
$ 40.5 million $ 109.48 million
Sep 21, 2022 $ 1.54
+2.51%
$ -- $ 113.21 million
Sep 20, 2022 $ 1.5
-5.24%
$ 38.91 million $ 138.11 million
Sep 19, 2022 $ 1.58
+1.85%
$ 41.06 million $ 144.46 million
Sep 18, 2022 $ 1.55
+1.11%
$ 40.31 million $ 124.64 million
Sep 17, 2022 $ 1.54
+4.73%
$ 39.87 million $ 98.69 million
Sep 16, 2022 $ 1.47
-12.58%
$ 38.07 million $ 108.5 million
Sep 15, 2022 $ 1.68
+6.94%
$ 43.54 million $ 100.91 million
Sep 14, 2022 $ 1.57
-2.39%
$ 40.72 million $ 113.63 million
Sep 13, 2022 $ 1.61
-3.96%
$ 41.72 million $ 96.11 million
Sep 12, 2022 $ 1.68
-1.40%
$ 43.44 million $ 148.77 million
Sep 11, 2022 $ 1.7
-6.84%
$ 44.06 million $ 110.06 million
Sep 10, 2022 $ 1.63
-3.85%
$ 42.21 million $ 98.99 million
Sep 9, 2022 $ 1.69
+9.06%
$ 43.9 million $ 78.7 million
Sep 8, 2022 $ 1.55
-8.44%
$ 40.25 million $ 98.29 million
Sep 7, 2022 $ 1.7
-13.95%
$ 43.96 million $ 114.54 million
Sep 6, 2022 $ 1.97
+5.20%
$ 51.12 million $ 133.48 million
Sep 5, 2022 $ 1.87
-0.57%
$ 48.59 million $ 119.68 million