GXShares Historical Data

GXS Page 17
Download
Date Close Price change Market cap Trading volume
Feb 10, 2020 $0.587
-2.00%
$35.19 million $399,756
Feb 9, 2020 $0.598
+2.35%
$35.91 million $353,307
Feb 8, 2020 $0.585
-2.86%
$35.07 million $400,275
Feb 7, 2020 $0.602
+10.12%
$36.1 million $548,254
Feb 6, 2020 $0.546
+2.49%
$32.78 million $279,695
Feb 5, 2020 $0.533
+2.42%
$31.99 million $313,354
Feb 4, 2020 $0.52
+0.56%
$31.23 million $190,326
Feb 3, 2020 $0.517
+3.61%
$31.04 million $401,916
Feb 2, 2020 $0.499
+5.56%
$29.95 million $535,104
Feb 1, 2020 $0.473
+2.24%
$28.37 million $173,232
Jan 31, 2020 $0.463
-2.42%
$27.76 million $401,259
Jan 30, 2020 $0.474
+6.47%
$28.45 million $878,222
Jan 29, 2020 $0.445
+0.77%
$26.72 million $160,605
Jan 28, 2020 $0.442
+2.45%
$26.53 million $122,191
Jan 27, 2020 $0.432
+0.26%
$25.89 million $114,385
Jan 26, 2020 $0.431
+0.51%
$25.83 million $114,271
Jan 25, 2020 $0.428
+0.16%
$25.71 million $206,940
Jan 24, 2020 $0.428
+3.23%
$25.67 million $334,924
Jan 23, 2020 $0.415
-2.75%
$24.87 million $118,754
Jan 22, 2020 $0.426
-2.60%
$25.58 million $136,759
Jan 21, 2020 $0.438
+4.85%
$26.26 million $320,936
Jan 20, 2020 $0.417
+0.59%
$25.05 million $96,361
Jan 19, 2020 $0.415
-6.25%
$24.89 million $127,625
Jan 18, 2020 $0.443
-5.12%
$26.55 million $351,419
Jan 17, 2020 $0.466
+10.43%
$27.99 million $623,765
Jan 16, 2020 $0.422
-1.24%
$25.34 million $147,652
Jan 15, 2020 $0.428
+1.64%
$25.66 million $542,668
Jan 14, 2020 $0.421
+9.36%
$25.25 million $503,433
Jan 13, 2020 $0.385
-2.65%
$23.09 million $88,162
Jan 12, 2020 $0.396
+2.23%
$23.74 million $93,948
Jan 11, 2020 $0.387
-0.76%
$23.22 million $212,489
Jan 10, 2020 $0.39
+3.56%
$23.4 million $138,912
Jan 9, 2020 $0.377
-2.59%
$22.59 million $88,276
Jan 8, 2020 $0.387
-5.84%
$23.2 million $172,667
Jan 7, 2020 $0.411
+2.86%
$24.63 million $201,121
Jan 6, 2020 $0.399
+1.99%
$23.95 million $118,827
Jan 5, 2020 $0.391
+0.97%
$23.48 million $142,530
Jan 4, 2020 $0.388
+0.26%
$23.25 million $117,082
Jan 3, 2020 $0.387
+3.85%
$23.2 million $201,219
Jan 2, 2020 $0.372
-2.43%
$22.34 million $122,658
Jan 1, 2020 $0.382
+1.62%
$22.9 million $45,181
Dec 31, 2019 $0.376
-3.12%
$22.53 million $60,793
Dec 30, 2019 $0.388
-1.97%
$23.26 million $48,141
Dec 29, 2019 $0.395
+1.60%
$23.72 million $97,561
Dec 28, 2019 $0.389
+0.94%
$23.35 million $44,216
Dec 27, 2019 $0.386
-1.27%
$23.13 million $54,637
Dec 26, 2019 $0.391
-0.22%
$23.43 million $83,819
Dec 25, 2019 $0.391
+0.20%
$23.46 million $41,584
Dec 24, 2019 $0.39
-1.41%
$23.43 million $14,681
Dec 23, 2019 $0.396
-1.30%
$23.76 million $31,653