GXShares Historical Data

GXS Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2020 $0.482
-1.25%
$28.93 million $237,910
May 19, 2020 $0.488
+1.29%
$29.3 million $281,625
May 18, 2020 $0.482
+1.54%
$28.93 million $219,968
May 17, 2020 $0.475
+0.20%
$28.49 million $362,437
May 16, 2020 $0.474
-0.66%
$28.43 million $553,086
May 15, 2020 $0.477
-0.61%
$28.62 million $975,037
May 14, 2020 $0.48
+3.72%
$28.79 million $520,617
May 13, 2020 $0.463
+3.81%
$27.76 million $2.31 million
May 12, 2020 $0.446
-0.65%
$26.73 million $456,086
May 11, 2020 $0.448
-2.21%
$26.91 million $608,759
May 10, 2020 $0.459
-3.83%
$27.52 million $540,794
May 9, 2020 $0.477
+2.36%
$28.62 million $568,722
May 8, 2020 $0.466
-1.29%
$27.96 million $541,511
May 7, 2020 $0.472
+6.45%
$28.34 million $887,985
May 6, 2020 $0.444
+4.13%
$26.63 million $609,296
May 5, 2020 $0.426
+2.44%
$25.55 million $602,371
May 4, 2020 $0.416
-2.97%
$24.94 million $471,191
May 3, 2020 $0.428
-3.65%
$25.71 million $464,082
May 2, 2020 $0.445
+1.96%
$26.68 million $516,906
May 1, 2020 $0.436
+2.00%
$26.17 million $588,324
Apr 30, 2020 $0.427
-4.18%
$25.64 million $655,652
Apr 29, 2020 $0.446
+2.66%
$26.76 million $607,221
Apr 28, 2020 $0.434
-0.04%
$26.07 million $527,197
Apr 27, 2020 $0.435
+2.63%
$26.08 million $492,738
Apr 26, 2020 $0.423
+2.43%
$25.4 million $854,908
Apr 25, 2020 $0.413
+3.72%
$24.79 million $903,821
Apr 24, 2020 $0.398
-0.13%
$23.9 million $426,297
Apr 23, 2020 $0.399
-0.38%
$23.93 million $456,724
Apr 22, 2020 $0.4
+3.04%
$24.02 million $417,131
Apr 21, 2020 $0.388
+1.35%
$23.31 million $453,460
Apr 20, 2020 $0.383
-5.97%
$23 million $397,309
Apr 19, 2020 $0.408
-1.95%
$24.47 million $442,793
Apr 18, 2020 $0.416
+0.35%
$24.95 million $395,605
Apr 17, 2020 $0.414
+2.08%
$24.86 million $457,908
Apr 16, 2020 $0.406
+6.11%
$24.35 million $471,947
Apr 15, 2020 $0.383
-5.13%
$22.95 million $385,417
Apr 14, 2020 $0.403
-0.43%
$24.19 million $599,586
Apr 13, 2020 $0.405
-0.77%
$24.29 million $163,149
Apr 12, 2020 $0.409
+0.68%
$24.51 million $701,801
Apr 11, 2020 $0.406
+0.66%
$24.34 million $647,318
Apr 10, 2020 $0.403
-6.31%
$24.18 million $380,965
Apr 9, 2020 $0.43
+0.82%
$25.81 million $416,618
Apr 8, 2020 $0.427
+1.07%
$25.6 million $167,334
Apr 7, 2020 $0.422
-2.58%
$25.33 million $232,881
Apr 6, 2020 $0.433
+8.29%
$25.98 million $435,554
Apr 5, 2020 $0.4
-5.15%
$24 million $183,914
Apr 4, 2020 $0.422
-1.01%
$25.31 million $137,349
Apr 3, 2020 $0.426
-0.70%
$25.56 million $140,520
Apr 2, 2020 $0.429
-3.17%
$25.75 million $276,449
Apr 1, 2020 $0.443
-0.90%
$26.6 million $515,582