GXShares Historical Data

GXS Page 4
Download
Date Close Price change Market cap Trading volume
Jun 10 $2.23
-5.75%
$-- $56.77 million
Jun 3 $2.35
+101.82%
$-- $43.05 million
May 27 $1.16
+2.69%
$-- $3.47 million
May 20 $1.14
+4.60%
$-- $2.84 million
May 13 $1.09
+5.88%
$-- $4.52 million
May 6 $1.03
+1.10%
$-- $1.78 million
Apr 29 $1.02
-3.71%
$-- $3.24 million
Apr 22 $1.06
-19.24%
$-- $6.32 million
Apr 15 $1.31
-0.82%
$-- $3.46 million
Apr 8 $1.32
+8.45%
$-- $9.31 million
Apr 1 $1.22
+7.27%
$-- $7.52 million
Mar 25 $1.14
+5.37%
$-- $20.25 million
Mar 18 $1.08
+13.88%
$-- $19.17 million
Mar 11 $0.954
+21.80%
$-- $9.13 million
Mar 4 $0.783
+17.16%
$-- $6.6 million
Feb 25 $0.667
+7.14%
$-- $5.31 million
Feb 18 $0.623
+2.69%
$-- $4.07 million
Feb 11 $0.607
-0.22%
$-- $1 million
Feb 4 $0.608
+11.35%
$-- $1.85 million
Jan 28 $0.546
-1.90%
$-- $601,981
Jan 21 $0.557
-7.50%
$-- $2.34 million
Jan 14 $0.6
+18.46%
$-- $3.01 million
Jan 7 $0.506
-13.43%
$-- $709,822
Dec 31 $0.585
+8.96%
$-- $2.4 million
Dec 24 $0.537
-8.63%
$-- $1.77 million
Dec 17 $0.587
+28.56%
$-- $7.28 million
Dec 10 $0.457
-11.91%
$-- $103.35 million
Dec 3 $0.52
-28.80%
$-- $30.16 million
Nov 26 $0.728
+5.42%
$-- $734,914
Nov 19 $0.808
-25.56%
$-- $33,138
Nov 12 $1.08
-15.44%
$64.85 million $42,015
Nov 5 $1.29
-4.59%
$-- $45,118
Oct 29 $1.34
-0.13%
$-- $44,615
Oct 22 $1.35
-5.45%
$-- $45,386
Oct 15 $1.41
-8.71%
$-- $45,526
Oct 8 $1.44
+8.32%
$-- $45,209
Oct 1 $1.38
-0.53%
$-- $46,009
Sep 24 $1.38
+9.40%
$-- $46,045
Sep 17 $1.21
+13.61%
$-- $45,403
Sep 10 $1.08
-3.25%
$-- $44,787
Sep 3 $1.16
-22.29%
$-- $48,379
Aug 27 $1.49
+7.99%
$-- $48,526
Aug 20 $1.4
-8.54%
$-- $45,658
Aug 13 $1.57
-4.71%
$-- $44,494
Aug 6 $1.62
-31.18%
$-- $46,665
Jul 30 $2.41
-12.16%
$-- $54,236
Jul 23 $2.77
-13.21%
$-- $55,805
Jul 16 $3.12
+20.17%
$-- $49,333
Jul 9 $2.51
-7.94%
$-- $45,290
Jul 2 $2.88
+7.27%
$-- $45,938