Gains Network Historical Data

GNS Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 1.47
-1.38%
$ 36.83 million $ 4.35 million
Oct 26, 2025 $ 1.49
+4.46%
$ 37.36 million $ 2.93 million
Oct 25, 2025 $ 1.43
+0.08%
$ 35.74 million $ 1.64 million
Oct 24, 2025 $ 1.43
+1.83%
$ 35.72 million $ 2.88 million
Oct 23, 2025 $ 1.4
+0.52%
$ 35.02 million $ 3.19 million
Oct 22, 2025 $ 1.37
-0.61%
$ 34.93 million $ 4.87 million
Oct 21, 2025 $ 1.41
-0.37%
$ 34.69 million $ 5.7 million
Oct 20, 2025 $ 1.42
+1.25%
$ 35.44 million $ 3.52 million
Oct 19, 2025 $ 1.42
+3.46%
$ 35.1 million $ 3.18 million
Oct 18, 2025 $ 1.38
+1.73%
$ 34.5 million $ 2.27 million
Oct 17, 2025 $ 1.36
+1.77%
$ 34.05 million $ 5.94 million
Oct 16, 2025 $ 1.33
-3.01%
$ 33.72 million $ 4.61 million
Oct 15, 2025 $ 1.37
-1.86%
$ 34.57 million $ 3.93 million
Oct 14, 2025 $ 1.4
-3.24%
$ 35.26 million $ 5.61 million
Oct 13, 2025 $ 1.45
+8.13%
$ 36.46 million $ 3.43 million
Oct 12, 2025 $ 1.34
+3.92%
$ 33.77 million $ 1.78 million
Oct 11, 2025 $ 1.29
-3.67%
$ 32.5 million $ 5.99 million
Oct 10, 2025 $ 1.34
-20.66%
$ 33.8 million $ 9.1 million
Oct 9, 2025 $ 1.68
-5.10%
$ 42.62 million $ 4.47 million
Oct 8, 2025 $ 1.77
+1.22%
$ 44.93 million $ 3.66 million
Oct 7, 2025 $ 1.75
-6.52%
$ 44.42 million $ 4.5 million
Oct 6, 2025 $ 1.87
+3.08%
$ 47.54 million $ 4.73 million
Oct 5, 2025 $ 1.82
-2.07%
$ 46.14 million $ 4.82 million
Oct 4, 2025 $ 1.86
-2.45%
$ 47.13 million $ 2.38 million
Oct 3, 2025 $ 1.91
-4.17%
$ 48.32 million $ 5.55 million
Oct 2, 2025 $ 1.99
+3.98%
$ 50.54 million $ 4.8 million
Oct 1, 2025 $ 1.91
+5.82%
$ 48.62 million $ 4.51 million
Sep 30, 2025 $ 1.8
-4.41%
$ 45.9 million $ 3.86 million
Sep 29, 2025 $ 1.88
+2.13%
$ 47.86 million $ 4.13 million
Sep 28, 2025 $ 1.84
+1.58%
$ 46.86 million $ 2.09 million
Sep 27, 2025 $ 1.81
+1.48%
$ 46.08 million $ 1.85 million
Sep 26, 2025 $ 1.79
+3.84%
$ 45.42 million $ 3.29 million
Sep 25, 2025 $ 1.73
-7.43%
$ 43.88 million $ 4.37 million
Sep 24, 2025 $ 1.88
+2.36%
$ 47.67 million $ 3 million
Sep 23, 2025 $ 1.83
-4.64%
$ 46.7 million $ 3.46 million
Sep 22, 2025 $ 1.92
-11.90%
$ 49 million $ 5.83 million
Sep 21, 2025 $ 2.18
+1.22%
$ 55.57 million $ 2.44 million
Sep 20, 2025 $ 2.16
+1.54%
$ 55.02 million $ 2.01 million
Sep 19, 2025 $ 2.14
-6.48%
$ 54.35 million $ 3.05 million
Sep 18, 2025 $ 2.28
-1.93%
$ 58.42 million $ 3.65 million
Sep 17, 2025 $ 2.32
+1.18%
$ 59.48 million $ 4.6 million
Sep 16, 2025 $ 2.29
+1.77%
$ 58.58 million $ 3.48 million
Sep 15, 2025 $ 2.25
-3.58%
$ 57.61 million $ 4.17 million
Sep 14, 2025 $ 2.35
-4.36%
$ 59.58 million $ 2.85 million
Sep 13, 2025 $ 2.46
+1.14%
$ 62.85 million $ 2.93 million
Sep 12, 2025 $ 2.43
+2.64%
$ 62.17 million $ 4.72 million
Sep 11, 2025 $ 2.37
+1.44%
$ 60.6 million $ 3.91 million
Sep 10, 2025 $ 2.33
+3.53%
$ 59.78 million $ 4.75 million
Sep 9, 2025 $ 2.25
+0.40%
$ 57.92 million $ 4.31 million
Sep 8, 2025 $ 2.24
+2.25%
$ 57.73 million $ 3.6 million