Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GNIP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 26.50 | 0.00 | 0.00% | 26.50 | 26.50 | 26.50 | 1,272 |
| Jan 02 2025 | 26.50 | 0.50 | 1.92% | 26.00 | 26.50 | 26.00 | 60,542 |
| Dec 31 2024 | 26.00 | -1.50 | -5.45% | 27.50 | 27.50 | 26.00 | 34,435 |
| Dec 30 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 27.50 | 791 |
| Dec 27 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 27.50 | 16,735 |
| Dec 24 2024 | 27.50 | -2.50 | -8.33% | 30.00 | 30.00 | 27.00 | 17,389 |
| Dec 23 2024 | 30.00 | -1.50 | -4.76% | 31.50 | 31.50 | 30.00 | 26,853 |
| Dec 20 2024 | 31.50 | 0.00 | 0.00% | 31.50 | 31.50 | 31.50 | 3,291 |
| Dec 19 2024 | 31.50 | -1.00 | -3.08% | 32.50 | 32.50 | 31.50 | 32,631 |
| Dec 18 2024 | 32.50 | 0.50 | 1.56% | 32.00 | 32.50 | 32.00 | 37,040 |
| Dec 17 2024 | 32.00 | 1.00 | 3.23% | 31.00 | 32.00 | 31.00 | 269,147 |
| Dec 16 2024 | 31.00 | 5.50 | 21.57% | 25.50 | 34.00 | 25.50 | 232,073 |
| Dec 13 2024 | 25.50 | 0.00 | 0.00% | 25.50 | 25.50 | 25.50 | 20,115 |
| Dec 12 2024 | 25.50 | 0.00 | 0.00% | 25.50 | 25.50 | 25.50 | 13,150 |
| Dec 11 2024 | 25.50 | -1.50 | -5.56% | 27.00 | 27.00 | 25.50 | 92,203 |
| Dec 10 2024 | 27.00 | -1.00 | -3.57% | 28.00 | 28.00 | 27.00 | 16,570 |
| Dec 09 2024 | 28.00 | 6.50 | 30.23% | 21.50 | 32.50 | 21.50 | 333,139 |
| Dec 06 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 1,048 |
| Dec 05 2024 | 21.50 | 3.50 | 19.44% | 18.00 | 23.00 | 18.00 | 205,738 |
| Dec 04 2024 | 18.00 | 1.00 | 5.88% | 17.00 | 18.00 | 17.00 | 85,416 |
| Dec 03 2024 | 17.00 | -1.50 | -8.11% | 18.50 | 18.50 | 15.50 | 178,518 |
| Dec 02 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 31,062 |
| Nov 29 2024 | 18.50 | 1.50 | 8.82% | 17.00 | 18.50 | 17.00 | 108,770 |
| Nov 28 2024 | 17.00 | -3.00 | -15.00% | 20.00 | 20.00 | 16.00 | 350,830 |
| Nov 27 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 1,011 |
| Nov 26 2024 | 20.00 | -1.00 | -4.76% | 21.00 | 21.00 | 20.00 | 11,500 |
| Nov 25 2024 | 21.00 | -1.00 | -4.55% | 22.00 | 22.00 | 21.00 | 18,531 |
| Nov 22 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 55,533 |
| Nov 21 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 46,335 |
| Nov 20 2024 | 22.00 | 3.50 | 18.92% | 19.00 | 23.50 | 19.00 | 153,931 |
| Nov 19 2024 | 18.50 | -0.50 | -2.63% | 19.00 | 19.00 | 18.50 | 4,552 |
| Nov 18 2024 | 19.00 | -2.50 | -11.63% | 21.50 | 21.50 | 19.00 | 30,883 |
| Nov 15 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 6,863 |
| Nov 14 2024 | 21.50 | -0.50 | -2.27% | 22.00 | 22.00 | 21.50 | 16,971 |
| Nov 13 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 212 |
| Nov 12 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 9,583 |
| Nov 11 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 5,927 |
| Nov 08 2024 | 22.00 | -0.50 | -2.22% | 22.50 | 22.50 | 22.00 | 339,736 |
| Nov 07 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 22,180 |
| Nov 06 2024 | 22.50 | -1.50 | -6.25% | 24.00 | 24.00 | 22.50 | 19,013 |
| Nov 05 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 7,443 |
| Nov 04 2024 | 24.00 | 2.00 | 9.09% | 22.00 | 25.00 | 22.00 | 79,396 |
| Nov 01 2024 | 22.00 | 1.00 | 4.76% | 21.00 | 23.50 | 21.00 | 52,864 |
| Oct 31 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 56,612 |
| Oct 30 2024 | 21.00 | 2.00 | 10.53% | 19.00 | 23.50 | 19.00 | 233,853 |
| Oct 29 2024 | 19.00 | -5.50 | -22.45% | 24.50 | 24.50 | 18.50 | 107,815 |
| Oct 28 2024 | 24.50 | -1.50 | -5.77% | 26.00 | 26.00 | 24.50 | 8,056 |
| Oct 25 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 13,050 |
| Oct 24 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 441 |
| Oct 23 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 44,269 |
| Oct 22 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 15,783 |
| Oct 21 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 9,213 |
| Oct 18 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 31,004 |
| Oct 17 2024 | 26.00 | 1.50 | 6.12% | 24.50 | 26.00 | 24.50 | 122,910 |
| Oct 16 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 777 |
| Oct 15 2024 | 24.50 | 0.50 | 2.08% | 24.00 | 24.50 | 24.00 | 311,865 |
| Oct 14 2024 | 24.00 | 1.00 | 4.35% | 23.00 | 24.00 | 23.00 | 4,074 |
| Oct 11 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 21.00 | 66,869 |
| Oct 10 2024 | 23.00 | -2.00 | -8.00% | 25.00 | 25.00 | 23.00 | 74,238 |
| Oct 09 2024 | 25.00 | -1.50 | -5.66% | 26.50 | 26.50 | 25.00 | 22,958 |
| Oct 08 2024 | 26.50 | 1.50 | 6.00% | 26.00 | 26.50 | 26.00 | 99,216 |
| Oct 07 2024 | 25.00 | -2.00 | -7.41% | 27.00 | 27.00 | 25.00 | 84,060 |
