Gnosis Historical Data

GNO Page 8
Download
Date Close Price change Market cap Trading volume
Dec 9 $12.66
-2.88%
$126.62 million $164,044
Dec 2 $13.04
-6.60%
$130.36 million $370,374
Nov 25 $13.95
+2.46%
$139.53 million $439,964
Nov 18 $13.62
-9.86%
$136.19 million $597,379
Nov 11 $15.11
-5.50%
$151.07 million $242,934
Nov 4 $15.99
+0.62%
$159.92 million $505,825
Oct 28 $15.89
-0.29%
$158.94 million $253,797
Oct 21 $15.94
+7.68%
$159.43 million $415,907
Oct 14 $14.84
-0.91%
$148.41 million $378,777
Oct 7 $14.98
+3.13%
$149.79 million $184,941
Sep 30 $14.55
+3.02%
$145.53 million $216,959
Sep 23 $14.13
-15.51%
$141.27 million $288,098
Sep 16 $16.72
+12.14%
$167.21 million $393,705
Sep 9 $14.91
+4.48%
$149.11 million $216,093
Sep 2 $14.27
+0.87%
$142.71 million $324,259
Aug 26 $14.17
-6.45%
$141.7 million $231,190
Aug 19 $15.14
+1.27%
$151.43 million $448,941
Aug 12 $14.96
-12.01%
$-- $270,804
Aug 5 $17.02
-11.85%
$-- $341,299
Jul 29 $19.31
+14.76%
$193.14 million $352,119
Jul 22 $16.83
-7.67%
$168.3 million $343,375
Jul 15 $18.23
-0.28%
$182.29 million $515,796
Jul 8 $18.28
-22.13%
$182.79 million $590,523
Jul 1 $23.48
+3.75%
$234.75 million $635,966
Jun 24 $22.63
-1.78%
$226.27 million $1.16 million
Jun 17 $23.04
+1.59%
$230.38 million $813,200
Jun 10 $22.68
+0.34%
$226.83 million $735,135
Jun 3 $22.61
-7.20%
$226.06 million $1.09 million
May 27 $24.36
+9.61%
$243.58 million $1.34 million
May 20 $22.22
+1.25%
$222.25 million $1.51 million
May 13 $21.95
+26.06%
$219.51 million $1.84 million
May 6 $17.41
+7.57%
$174.12 million $758,930
Apr 29 $16.19
+6.97%
$161.86 million $633,539
Apr 22 $15.1
-3.30%
$151 million $746,992
Apr 15 $15.68
-2.40%
$156.76 million $1.57 million
Apr 8 $16.05
-18.27%
$160.52 million $5.02 million
Apr 1 $19.68
+27.68%
$196.83 million $3.71 million
Mar 25 $15.42
+11.05%
$154.16 million $1.65 million
Mar 18 $13.88
-3.20%
$138.82 million $1 million
Mar 11 $14.38
+8.36%
$143.78 million $1.37 million
Mar 4 $13.3
-2.09%
$132.97 million $745,526
Feb 25 $13.58
+3.40%
$135.8 million $342,834
Feb 18 $13.14
+10.55%
$131.37 million $662,000
Feb 11 $11.89
+0.83%
$118.86 million $428,900
Feb 4 $11.77
+1.55%
$117.66 million $220,531
Jan 28 $11.59
+1.19%
$115.87 million $410,050
Jan 21 $11.46
+0.77%
$114.56 million $233,420
Jan 14 $11.37
+9.47%
$113.67 million $225,302
Jan 7 $10.41
-18.63%
$104.11 million $446,358
Dec 31 $12.8
+15.92%
$127.95 million $858,356