Gains Network Historical Data

GNS Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 1.87
+2.12%
$ 49.17 million $ 3.09 million
Jul 18, 2025 $ 1.83
-4.35%
$ 48.14 million $ 7.36 million
Jul 17, 2025 $ 1.91
+1.56%
$ 50.32 million $ 4.61 million
Jul 16, 2025 $ 1.89
+1.44%
$ 49.55 million $ 3.84 million
Jul 15, 2025 $ 1.86
+3.85%
$ 48.84 million $ 5.96 million
Jul 14, 2025 $ 1.79
-3.50%
$ 47.06 million $ 7 million
Jul 13, 2025 $ 1.85
-0.76%
$ 48.87 million $ 3.29 million
Jul 12, 2025 $ 1.87
+0.87%
$ 49.23 million $ 2.75 million
Jul 11, 2025 $ 1.85
+6.56%
$ 48.9 million $ 10.13 million
Jul 10, 2025 $ 1.69
+1.99%
$ 44.37 million $ 8.13 million
Jul 9, 2025 $ 1.66
+0.86%
$ 43.84 million $ 5.44 million
Jul 8, 2025 $ 1.65
+1.97%
$ 43.47 million $ 4.8 million
Jul 7, 2025 $ 1.61
-2.36%
$ 42.63 million $ 7.85 million
Jul 6, 2025 $ 1.65
+2.23%
$ 43.67 million $ 5.91 million
Jul 5, 2025 $ 1.62
+6.61%
$ 42.73 million $ 17.82 million
Jul 4, 2025 $ 1.52
-3.04%
$ 40.07 million $ 3.48 million
Jul 3, 2025 $ 1.57
-0.39%
$ 41.41 million $ 4.6 million
Jul 2, 2025 $ 1.57
-3.51%
$ 41.55 million $ 6.34 million
Jul 1, 2025 $ 1.63
-6.95%
$ 43.06 million $ 4.75 million
Jun 30, 2025 $ 1.75
-9.71%
$ 46.28 million $ 7.39 million
Jun 29, 2025 $ 1.94
+5.45%
$ 51.27 million $ 5.65 million
Jun 28, 2025 $ 1.84
+8.13%
$ 48.72 million $ 15.27 million
Jun 27, 2025 $ 1.7
-6.01%
$ 45.02 million $ 8.76 million
Jun 26, 2025 $ 1.81
-5.16%
$ 47.91 million $ 17.59 million
Jun 25, 2025 $ 1.91
+25.47%
$ 50.57 million $ 42.34 million
Jun 24, 2025 $ 1.52
-9.68%
$ 40.31 million $ 8.64 million
Jun 23, 2025 $ 1.68
-9.38%
$ 44.67 million $ 26.65 million
Jun 22, 2025 $ 1.86
+41.28%
$ 49.32 million $ 64.12 million
Jun 21, 2025 $ 1.31
+2.60%
$ 34.93 million $ 3.6 million
Jun 20, 2025 $ 1.28
+3.59%
$ 34.1 million $ 1.35 million
Jun 19, 2025 $ 1.24
-0.43%
$ 32.92 million $ 1.02 million
Jun 18, 2025 $ 1.24
+1.05%
$ 33.08 million $ 1.12 million
Jun 17, 2025 $ 1.23
-0.57%
$ 32.77 million $ 1.79 million
Jun 16, 2025 $ 1.24
+6.66%
$ 32.98 million $ 2.15 million
Jun 15, 2025 $ 1.16
+0.72%
$ 30.92 million $ 1.15 million
Jun 14, 2025 $ 1.15
+0.48%
$ 30.71 million $ 1.1 million
Jun 13, 2025 $ 1.15
-3.17%
$ 30.63 million $ 1.74 million
Jun 12, 2025 $ 1.18
-2.98%
$ 31.67 million $ 1.94 million
Jun 11, 2025 $ 1.22
-2.90%
$ 32.68 million $ 1.37 million
Jun 10, 2025 $ 1.26
+3.15%
$ 33.67 million $ 1.51 million
Jun 9, 2025 $ 1.22
+5.78%
$ 32.65 million $ 1.32 million
Jun 8, 2025 $ 1.15
-2.02%
$ 30.88 million $ 1.32 million
Jun 7, 2025 $ 1.17
+3.52%
$ 31.51 million $ 1.08 million
Jun 6, 2025 $ 1.13
+2.84%
$ 30.46 million $ 1.05 million
Jun 5, 2025 $ 1.1
-4.17%
$ 29.66 million $ 1.37 million
Jun 4, 2025 $ 1.15
-3.26%
$ 30.96 million $ 1.28 million
Jun 3, 2025 $ 1.19
+1.05%
$ 32.04 million $ 1.37 million
Jun 2, 2025 $ 1.18
+1.81%
$ 31.72 million $ 1.59 million
Jun 1, 2025 $ 1.16
+3.35%
$ 31.16 million $ 1.71 million
May 31, 2025 $ 1.12
-0.47%
$ 30.17 million $ 1.35 million