GNOM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 14 2025 | 9.9097 | 0.22 | 2.32% | 9.75 | 10.02 | 9.75 | 69,210 |
Feb 13 2025 | 9.6853 | 0.11 | 1.12% | 9.65 | 9.71 | 9.50 | 45,519 |
Feb 12 2025 | 9.5777 | 0.12 | 1.24% | 9.40 | 9.60 | 9.40 | 59,928 |
Feb 11 2025 | 9.46 | -0.18 | -1.87% | 9.57 | 9.585 | 9.41 | 46,345 |
Feb 10 2025 | 9.64 | -0.19 | -1.90% | 9.85 | 9.85 | 9.5924 | 63,374 |
Feb 07 2025 | 9.827 | -0.25 | -2.52% | 10.06 | 10.10 | 9.79 | 77,715 |
Feb 06 2025 | 10.0813 | -0.17 | -1.65% | 10.27 | 10.30 | 10.06 | 118,212 |
Feb 05 2025 | 10.25 | 0.28 | 2.76% | 10.03 | 10.25 | 10.03 | 58,865 |
Feb 04 2025 | 9.975 | 0.00 | -0.03% | 10.00 | 10.10 | 9.895 | 50,520 |
Feb 03 2025 | 9.9782 | -0.20 | -1.98% | 9.90 | 10.0498 | 9.8164 | 66,463 |
Jan 31 2025 | 10.18 | -0.03 | -0.27% | 10.26 | 10.3699 | 10.11 | 136,122 |
Jan 30 2025 | 10.2074 | 0.21 | 2.07% | 10.13 | 10.31 | 10.11 | 62,640 |
Jan 29 2025 | 10.00 | -0.13 | -1.32% | 10.10 | 10.1614 | 9.93 | 26,959 |
Jan 28 2025 | 10.1333 | 0.03 | 0.33% | 10.15 | 10.204 | 10.01 | 63,176 |
Jan 27 2025 | 10.10 | -0.08 | -0.79% | 10.04 | 10.27 | 10.04 | 45,267 |
Jan 24 2025 | 10.18 | 0.00 | 0.00% | 10.29 | 10.36 | 10.17 | 31,601 |
Jan 23 2025 | 10.18 | 0.00 | 0.00% | 10.18 | 10.18 | 10.18 | 0 |
Jan 22 2025 | 10.18 | 0.20 | 2.05% | 10.00 | 10.1814 | 9.99 | 64,829 |
Jan 21 2025 | 9.9751 | 0.37 | 3.85% | 9.74 | 10.00 | 9.74 | 66,997 |
Jan 17 2025 | 9.605 | 0.00 | -0.02% | 9.70 | 9.72 | 9.5801 | 84,371 |
Jan 16 2025 | 9.6074 | -0.06 | -0.58% | 9.70 | 9.70 | 9.5034 | 35,569 |
Jan 15 2025 | 9.6632 | 0.07 | 0.76% | 9.79 | 9.9163 | 9.64 | 63,395 |
Jan 14 2025 | 9.59 | -0.29 | -2.94% | 9.98 | 9.98 | 9.54 | 32,411 |
Jan 13 2025 | 9.8801 | -0.10 | -1.00% | 9.91 | 9.91 | 9.70 | 59,209 |
Jan 10 2025 | 9.98 | -0.31 | -3.01% | 10.12 | 10.12 | 9.94 | 53,433 |
Jan 08 2025 | 10.29 | 0.11 | 1.05% | 10.28 | 10.3362 | 10.20 | 61,021 |
Jan 07 2025 | 10.1829 | 0.06 | 0.55% | 10.31 | 10.46 | 10.14 | 44,413 |
Jan 06 2025 | 10.1272 | 0.16 | 1.56% | 10.0601 | 10.25 | 10.02 | 41,510 |
Jan 03 2025 | 9.9721 | 0.17 | 1.69% | 9.89 | 10.03 | 9.86 | 56,043 |
Jan 02 2025 | 9.8059 | 0.10 | 0.99% | 9.77 | 9.90 | 9.73 | 123,544 |
Dec 31 2024 | 9.71 | 0.04 | 0.41% | 9.71 | 9.77 | 9.60 | 127,203 |
Dec 30 2024 | 9.67 | -0.17 | -1.68% | 9.72 | 9.7525 | 9.60 | 139,337 |
Dec 27 2024 | 9.835 | -0.14 | -1.43% | 9.92 | 10.00 | 9.79 | 71,200 |
Dec 26 2024 | 9.9779 | 0.01 | 0.08% | 9.84 | 10.00 | 9.83 | 95,882 |
Dec 24 2024 | 9.97 | 0.05 | 0.50% | 9.89 | 9.97 | 9.80 | 49,601 |
Dec 23 2024 | 9.92 | 0.03 | 0.30% | 9.85 | 9.92 | 9.78 | 83,652 |
Dec 20 2024 | 9.89 | 0.19 | 1.96% | 9.68 | 9.93 | 9.68 | 110,446 |
Dec 19 2024 | 9.70 | -0.01 | -0.10% | 9.7401 | 9.76 | 9.60 | 127,750 |
Dec 18 2024 | 9.71 | -0.58 | -5.66% | 10.272 | 10.28 | 9.69 | 211,006 |
Dec 17 2024 | 10.2922 | -0.04 | -0.40% | 10.30 | 10.39 | 10.2203 | 84,013 |
Dec 16 2024 | 10.3336 | 0.06 | 0.62% | 10.27 | 10.42 | 10.25 | 81,327 |
Dec 13 2024 | 10.27 | -0.17 | -1.63% | 10.38 | 10.43 | 10.19 | 164,281 |
Dec 12 2024 | 10.4399 | -0.21 | -1.99% | 10.53 | 10.60 | 10.4106 | 89,105 |
Dec 11 2024 | 10.6518 | -0.12 | -1.16% | 10.78 | 10.83 | 10.6186 | 65,676 |
Dec 10 2024 | 10.7763 | -0.01 | -0.13% | 10.86 | 10.91 | 10.75 | 92,776 |
Dec 09 2024 | 10.79 | 0.07 | 0.65% | 10.77 | 10.90 | 10.75 | 93,018 |
Dec 06 2024 | 10.72 | 0.25 | 2.39% | 10.57 | 10.80 | 10.56 | 44,839 |
Dec 05 2024 | 10.47 | -0.22 | -2.06% | 10.60 | 10.62 | 10.46 | 30,651 |
Dec 04 2024 | 10.69 | -0.01 | -0.09% | 10.74 | 10.82 | 10.63 | 39,839 |
Dec 03 2024 | 10.70 | -0.28 | -2.55% | 10.95 | 10.95 | 10.6802 | 35,616 |
Dec 02 2024 | 10.98 | 0.14 | 1.29% | 10.84 | 11.00 | 10.80 | 34,479 |
Nov 29 2024 | 10.84 | 0.01 | 0.09% | 10.8603 | 10.87 | 10.79 | 50,640 |
Nov 27 2024 | 10.83 | 0.27 | 2.56% | 10.724 | 10.8676 | 10.65 | 31,964 |
Nov 26 2024 | 10.56 | 0.20 | 1.93% | 10.45 | 10.56 | 10.41 | 90,528 |
Nov 25 2024 | 10.36 | 0.28 | 2.78% | 10.25 | 10.42 | 10.25 | 49,102 |
Nov 22 2024 | 10.08 | 0.25 | 2.54% | 9.81 | 10.09 | 9.81 | 36,687 |
Nov 21 2024 | 9.83 | 0.01 | 0.10% | 9.84 | 9.93 | 9.69 | 47,753 |
Nov 20 2024 | 9.82 | 0.06 | 0.61% | 9.76 | 9.83 | 9.65 | 59,990 |
Nov 19 2024 | 9.76 | 0.14 | 1.46% | 9.56 | 9.76 | 9.52 | 100,421 |