GXShares Historical Data

GXS Page 14
Download
Date Close Price change Market cap Trading volume
Jul 9, 2020 $0.525
+0.29%
$31.52 million $591,608
Jul 8, 2020 $0.524
+2.38%
$31.42 million $289,517
Jul 7, 2020 $0.511
-0.74%
$30.68 million $252,905
Jul 6, 2020 $0.515
+1.99%
$30.91 million $260,233
Jul 5, 2020 $0.505
-0.31%
$30.3 million $180,690
Jul 4, 2020 $0.506
+2.70%
$30.39 million $239,880
Jul 3, 2020 $0.493
+0.19%
$29.58 million $90,711
Jul 2, 2020 $0.492
-4.22%
$29.53 million $349,646
Jul 1, 2020 $0.514
+6.24%
$30.83 million $387,481
Jun 30, 2020 $0.484
-0.63%
$29.04 million $111,023
Jun 29, 2020 $0.487
+0.45%
$29.22 million $144,902
Jun 28, 2020 $0.485
+0.76%
$29.07 million $261,331
Jun 27, 2020 $0.481
-4.47%
$28.85 million $158,800
Jun 26, 2020 $0.503
-0.55%
$30.2 million $64,225
Jun 25, 2020 $0.506
-1.92%
$30.37 million $213,898
Jun 24, 2020 $0.516
-3.61%
$30.98 million $412,593
Jun 23, 2020 $0.536
-3.35%
$32.14 million $1.01 million
Jun 22, 2020 $0.554
+2.59%
$33.25 million $289,703
Jun 21, 2020 $0.54
-1.07%
$32.41 million $153,963
Jun 20, 2020 $0.546
+1.10%
$32.76 million $228,323
Jun 19, 2020 $0.54
-2.86%
$32.41 million $267,582
Jun 18, 2020 $0.556
+0.13%
$33.37 million $507,277
Jun 17, 2020 $0.555
-1.83%
$33.33 million $353,218
Jun 16, 2020 $0.566
-0.54%
$33.95 million $664,826
Jun 15, 2020 $0.569
+3.94%
$34.13 million $3.85 million
Jun 14, 2020 $0.547
-6.13%
$32.85 million $304,750
Jun 13, 2020 $0.583
+0.95%
$34.99 million $308,680
Jun 12, 2020 $0.578
+7.20%
$34.65 million $1.01 million
Jun 11, 2020 $0.539
-10.66%
$32.33 million $2.32 million
Jun 10, 2020 $0.603
+4.67%
$36.19 million $1.43 million
Jun 9, 2020 $0.576
+7.91%
$34.57 million $992,252
Jun 8, 2020 $0.534
+0.20%
$32.04 million $654,716
Jun 7, 2020 $0.533
+0.17%
$31.97 million $237,116
Jun 6, 2020 $0.532
+0.80%
$31.92 million $190,021
Jun 5, 2020 $0.528
+0.18%
$31.67 million $195,845
Jun 4, 2020 $0.527
-2.33%
$31.62 million $261,267
Jun 3, 2020 $0.54
+4.40%
$32.37 million $277,292
Jun 2, 2020 $0.517
-5.15%
$31.01 million $251,726
Jun 1, 2020 $0.545
+5.34%
$32.7 million $230,918
May 31, 2020 $0.517
-3.52%
$31.04 million $420,756
May 30, 2020 $0.536
+4.79%
$32.17 million $1.18 million
May 29, 2020 $0.512
+0.39%
$30.71 million $191,520
May 28, 2020 $0.51
-1.40%
$30.58 million $399,848
May 27, 2020 $0.517
+6.54%
$31.01 million $987,636
May 26, 2020 $0.485
+1.54%
$29.1 million $299,783
May 25, 2020 $0.478
+3.49%
$28.67 million $190,910
May 24, 2020 $0.462
-6.07%
$27.71 million $304,386
May 23, 2020 $0.492
+1.84%
$29.5 million $515,472
May 22, 2020 $0.483
+5.07%
$28.97 million $405,181
May 21, 2020 $0.46
-4.70%
$27.57 million $360,725