GNS Historical USD Price
Daily close · Feb 10, 2022 → Feb 14, 2023Daily price history
Jan 16, 2023 → Feb 14, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-14 | $6.40 | $7.48 | $6.40 | $7.47 | $538,479.24 |
| 2023-02-13 | $6.59 | $6.61 | $6.39 | $6.40 | $431,810.18 |
| 2023-02-12 | $6.47 | $6.60 | $6.47 | $6.59 | $483,944.84 |
| 2023-02-11 | $6.36 | $6.47 | $6.35 | $6.47 | $459,863.73 |
| 2023-02-10 | $6.69 | $6.69 | $6.36 | $6.36 | $458,723.16 |
| 2023-02-09 | $7.44 | $7.45 | $6.69 | $6.69 | $494,683.25 |
| 2023-02-08 | $7.93 | $7.99 | $7.41 | $7.44 | $529,517.76 |
| 2023-02-07 | $7.22 | $8.16 | $7.20 | $7.94 | $733,547.38 |
| 2023-02-06 | $7.08 | $7.26 | $7.06 | $7.22 | $689,866.94 |
| 2023-02-05 | $7.24 | $7.27 | $7.08 | $7.08 | $511,346.01 |
| 2023-02-04 | $6.61 | $7.33 | $6.60 | $7.24 | $488,167.94 |
| 2023-02-03 | $6.46 | $6.63 | $6.30 | $6.61 | $477,295.57 |
| 2023-02-02 | $6.03 | $6.52 | $6.03 | $6.46 | $457,561.38 |
| 2023-02-01 | $6.00 | $6.21 | $5.96 | $6.03 | $554,735.51 |
| 2023-01-31 | $5.71 | $6.22 | $5.71 | $6.00 | $548,318.32 |
| 2023-01-30 | $6.52 | $6.52 | $5.71 | $5.71 | $432,928.17 |
| 2023-01-29 | $6.22 | $6.63 | $6.22 | $6.51 | $460,027.94 |
| 2023-01-28 | $6.18 | $6.23 | $6.17 | $6.22 | $448,697.51 |
| 2023-01-27 | $5.66 | $6.40 | $5.61 | $6.18 | $464,005.01 |
| 2023-01-26 | $5.27 | $5.95 | $5.27 | $5.66 | $457,013.89 |
| 2023-01-25 | $4.73 | $5.27 | $4.65 | $5.27 | $438,540.82 |
| 2023-01-24 | $4.63 | $4.98 | $4.62 | $4.74 | $373,656.93 |
| 2023-01-23 | $4.24 | $4.63 | $4.24 | $4.63 | $323,642.31 |
| 2023-01-22 | $4.41 | $4.41 | $4.19 | $4.24 | $294,456.50 |
| 2023-01-21 | $4.34 | $4.41 | $4.34 | $4.41 | $344,416.85 |
| 2023-01-20 | $4.10 | $4.35 | $4.10 | $4.34 | $329,601.72 |
| 2023-01-19 | $3.72 | $4.30 | $3.72 | $4.10 | $327,782.32 |
| 2023-01-18 | $3.33 | $3.72 | $3.33 | $3.72 | $276,035.88 |
| 2023-01-17 | $3.56 | $3.57 | $3.26 | $3.33 | $270,748.42 |
| 2023-01-16 | $3.54 | $3.56 | $3.46 | $3.56 | $286,222.72 |