Gnosis Historical Data

GNO Page 4
Download
Date Close Price change Market cap Trading volume
Oct 9 $94.4
-1.42%
$103.34 million $58.56 million
Oct 2 $95.76
-8.73%
$105.78 million $66.94 million
Sep 25 $104.93
+6.06%
$115.9 million $70.21 million
Sep 18 $99.79
-0.92%
$109.28 million $67.68 million
Sep 11 $103.26
+2.23%
$111.26 million $59.11 million
Sep 4 $101.01
-0.48%
$111.58 million $99.14 million
Aug 28 $101.5
-0.61%
$112.12 million $91.51 million
Aug 21 $102.13
-0.10%
$112.8 million $55.12 million
Aug 14 $101.42
-8.04%
$112.93 million $14.15 million
Aug 7 $110.62
+0.32%
$121.82 million $16.55 million
Jul 31 $110.26
-4.24%
$121.79 million $14.73 million
Jul 24 $115.14
-0.93%
$127.18 million $18.33 million
Jul 17 $116.25
+0.36%
$128.41 million $46.69 million
Jul 10 $115.79
+1.96%
$127.9 million $22.48 million
Jul 3 $113.56
-3.28%
$125.44 million $9.71 million
Jun 26 $117.44
+0.24%
$129.72 million $15.81 million
Jun 19 $114.88
+7.05%
$129.41 million $10.41 million
Jun 12 $107.46
-2.92%
$118.54 million $13.74 million
Jun 5 $110.69
-5.60%
$122.27 million $26.06 million
May 29 $117.26
-1.78%
$129.52 million $11.25 million
May 22 $116.7
+1.06%
$131.69 million $11.04 million
May 15 $117.14
+1.09%
$127.53 million $15.36 million
May 8 $116.13
-2.03%
$128.25 million $17.51 million
May 1 $118.51
+8.94%
$130.9 million $30.06 million
Apr 24 $109.68
+1.20%
$120.15 million $19.64 million
Apr 17 $108.72
-12.27%
$119.72 million $21.5 million
Apr 10 $121.42
+7.44%
$136.86 million $27.96 million
Apr 3 $113.02
+1.41%
$124.84 million $29.86 million
Mar 27 $111.44
+2.48%
$123.1 million $30.86 million
Mar 20 $107.08
-5.62%
$120.14 million $40.47 million
Mar 13 $112.49
+8.59%
$125.33 million $43.52 million
Mar 6 $97.8
-5.18%
$114.41 million $34.74 million
Feb 27 $103.14
-4.74%
$113.93 million $46.69 million
Feb 20 $108.27
-1.78%
$119.59 million $44.6 million
Feb 13 $110.24
+1.85%
$121.77 million $43.84 million
Feb 6 $108.24
-7.29%
$119.56 million $31.33 million
Jan 30 $116.74
+3.39%
$128.95 million $37.6 million
Jan 23 $105.34
-1.69%
$124.71 million $43.36 million
Jan 16 $107.16
+0.68%
$118.37 million $34.07 million
Jan 9 $106.31
+20.51%
$117.43 million $24.79 million
Jan 2 $88.23
+5.19%
$97.46 million $16.78 million
Dec 26 $83.88
-3.03%
$92.65 million $15.24 million
Dec 19 $86.51
+0.99%
$95.56 million $25.94 million
Dec 12 $85.64
-4.02%
$94.59 million $20.99 million
Dec 5 $89.23
-3.39%
$98.56 million $51.46 million
Nov 28 $92.36
+9.03%
$102.02 million $20.12 million
Nov 21 $84.66
+0.30%
$93.57 million $53.28 million
Nov 14 $89.18
-1.18%
$93.23 million $131.36 million
Nov 7 $90.25
-23.68%
$99.69 million $164.9 million
Oct 31 $118.24
-8.04%
$130.61 million $154.34 million