GXShares Historical Data

GXS Page 13
Download
Date Close Price change Market cap Trading volume
Aug 28, 2020 $0.769
+2.80%
$46.12 million $1.59 million
Aug 27, 2020 $0.748
-10.56%
$44.87 million $2.25 million
Aug 26, 2020 $0.836
-6.72%
$50.17 million $4.41 million
Aug 25, 2020 $0.897
+12.08%
$53.82 million $17.71 million
Aug 24, 2020 $0.8
+12.01%
$48.02 million $5.12 million
Aug 23, 2020 $0.715
-6.13%
$42.88 million $2.29 million
Aug 22, 2020 $0.761
+9.18%
$45.67 million $2.63 million
Aug 21, 2020 $0.697
+2.51%
$41.85 million $4.21 million
Aug 20, 2020 $0.68
+2.92%
$40.83 million $1.78 million
Aug 19, 2020 $0.661
-4.44%
$39.66 million $1.64 million
Aug 18, 2020 $0.692
+3.02%
$41.51 million $3.23 million
Aug 17, 2020 $0.672
+1.87%
$40.3 million $778,172
Aug 16, 2020 $0.659
-0.04%
$39.55 million $770,841
Aug 15, 2020 $0.659
-4.41%
$39.57 million $827,571
Aug 14, 2020 $0.69
-0.70%
$41.38 million $1.41 million
Aug 13, 2020 $0.694
+0.89%
$41.67 million $2.07 million
Aug 12, 2020 $0.688
+1.80%
$41.3 million $3.56 million
Aug 11, 2020 $0.676
+12.13%
$40.56 million $9.58 million
Aug 10, 2020 $0.603
+4.61%
$36.16 million $1.2 million
Aug 9, 2020 $0.578
+8.28%
$34.68 million $1.16 million
Aug 8, 2020 $0.533
+2.54%
$31.96 million $452,015
Aug 7, 2020 $0.52
-1.49%
$31.17 million $522,537
Aug 6, 2020 $0.527
-0.63%
$31.65 million $493,840
Aug 5, 2020 $0.531
+2.56%
$31.85 million $561,912
Aug 4, 2020 $0.517
-0.39%
$31.05 million $453,335
Aug 3, 2020 $0.52
+2.99%
$31.19 million $592,968
Aug 2, 2020 $0.504
-4.41%
$30.27 million $757,657
Aug 1, 2020 $0.527
+2.07%
$31.65 million $475,311
Jul 31, 2020 $0.517
-2.48%
$31 million $488,408
Jul 30, 2020 $0.53
-0.41%
$31.8 million $416,273
Jul 29, 2020 $0.532
-0.72%
$31.93 million $591,828
Jul 28, 2020 $0.536
-0.29%
$32.15 million $750,815
Jul 27, 2020 $0.537
+8.24%
$32.23 million $1.37 million
Jul 26, 2020 $0.496
-0.76%
$29.77 million $488,589
Jul 25, 2020 $0.5
-0.46%
$29.99 million $488,708
Jul 24, 2020 $0.502
-1.97%
$30.1 million $327,510
Jul 23, 2020 $0.511
-1.25%
$30.68 million $491,981
Jul 22, 2020 $0.518
+0.40%
$31.08 million $432,388
Jul 21, 2020 $0.516
+0.16%
$30.96 million $627,955
Jul 20, 2020 $0.515
-0.06%
$30.91 million $303,988
Jul 19, 2020 $0.516
-0.65%
$30.93 million $655,448
Jul 18, 2020 $0.519
+5.20%
$31.14 million $465,621
Jul 17, 2020 $0.493
-0.60%
$29.6 million $300,710
Jul 16, 2020 $0.496
-4.91%
$29.79 million $825,318
Jul 15, 2020 $0.522
+0.67%
$31.33 million $210,049
Jul 14, 2020 $0.519
+0.49%
$31.13 million $287,525
Jul 13, 2020 $0.516
+0.25%
$30.98 million $371,580
Jul 12, 2020 $0.515
+0.57%
$30.9 million $283,448
Jul 11, 2020 $0.512
-0.16%
$30.72 million $398,481
Jul 10, 2020 $0.513
-2.41%
$30.76 million $361,187