GXShares Historical Data

GXS Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2020 $0.409
-0.37%
$24.57 million $45,142
Oct 16, 2020 $0.411
-2.49%
$24.66 million $123,718
Oct 15, 2020 $0.421
+1.36%
$25.29 million $63,248
Oct 14, 2020 $0.416
-5.30%
$24.95 million $193,482
Oct 13, 2020 $0.439
-0.68%
$26.35 million $160,744
Oct 12, 2020 $0.442
-0.29%
$26.53 million $128,981
Oct 11, 2020 $0.444
-0.18%
$26.62 million $61,136
Oct 10, 2020 $0.444
-0.02%
$26.66 million $156,861
Oct 9, 2020 $0.445
+1.42%
$26.67 million $160,474
Oct 8, 2020 $0.438
+6.38%
$26.29 million $604,675
Oct 7, 2020 $0.412
-0.35%
$24.71 million $133,135
Oct 6, 2020 $0.413
-3.97%
$24.8 million $189,631
Oct 5, 2020 $0.43
-1.38%
$25.82 million $63,081
Oct 4, 2020 $0.436
+0.30%
$26.18 million $59,084
Oct 3, 2020 $0.435
+0.80%
$26.11 million $55,257
Oct 2, 2020 $0.432
-5.87%
$25.9 million $225,501
Oct 1, 2020 $0.458
-1.57%
$27.5 million $306,574
Sep 30, 2020 $0.466
-2.20%
$27.94 million $192,180
Sep 29, 2020 $0.476
+0.63%
$28.57 million $303,385
Sep 28, 2020 $0.473
+1.03%
$28.4 million $1.19 million
Sep 27, 2020 $0.468
-0.31%
$28.11 million $149,827
Sep 26, 2020 $0.47
+0.58%
$28.21 million $286,301
Sep 25, 2020 $0.467
-0.27%
$28.04 million $221,868
Sep 24, 2020 $0.469
+3.08%
$28.12 million $350,918
Sep 23, 2020 $0.455
-5.58%
$27.28 million $296,237
Sep 22, 2020 $0.482
-1.14%
$28.89 million $251,311
Sep 21, 2020 $0.487
-13.01%
$29.23 million $738,162
Sep 20, 2020 $0.56
-4.85%
$33.6 million $157,422
Sep 19, 2020 $0.588
+0.22%
$35.31 million $105,618
Sep 18, 2020 $0.587
-4.70%
$35.2 million $230,689
Sep 17, 2020 $0.615
-3.37%
$36.93 million $459,777
Sep 16, 2020 $0.637
-5.59%
$38.24 million $358,537
Sep 15, 2020 $0.675
+0.42%
$40.5 million $606,349
Sep 14, 2020 $0.672
+5.28%
$40.32 million $520,371
Sep 13, 2020 $0.638
-1.28%
$38.29 million $488,078
Sep 12, 2020 $0.646
-2.39%
$38.78 million $290,660
Sep 11, 2020 $0.662
-3.68%
$39.72 million $749,174
Sep 10, 2020 $0.687
-1.18%
$41.22 million $1.08 million
Sep 9, 2020 $0.695
+8.43%
$41.71 million $1.91 million
Sep 8, 2020 $0.641
+8.52%
$38.46 million $1.06 million
Sep 7, 2020 $0.59
+2.93%
$35.41 million $1.3 million
Sep 6, 2020 $0.574
+6.32%
$34.41 million $543,936
Sep 5, 2020 $0.539
-13.08%
$32.32 million $604,378
Sep 4, 2020 $0.62
+12.27%
$37.2 million $1.06 million
Sep 3, 2020 $0.553
-24.90%
$33.17 million $1.62 million
Sep 2, 2020 $0.736
+8.22%
$44.18 million $3.41 million
Sep 1, 2020 $0.681
-5.00%
$40.84 million $1.26 million
Aug 31, 2020 $0.717
-4.86%
$43 million $916,875
Aug 30, 2020 $0.753
+1.09%
$45.17 million $755,418
Aug 29, 2020 $0.745
-3.07%
$44.71 million $841,242