Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GNOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 7.877 | -0.18 | -2.22% | 7.904 | 8.067 | 7.842 | 4,346 |
| Jul 18 2024 | 8.056 | -0.11 | -1.37% | 8.178 | 8.678 | 8.035 | 4,565 |
| Jul 17 2024 | 8.1675 | -0.07 | -0.82% | 8.281 | 8.333 | 8.0645 | 4,260 |
| Jul 16 2024 | 8.235 | 0.20 | 2.49% | 8.134 | 8.252 | 8.116 | 3,321 |
| Jul 15 2024 | 8.035 | 0.15 | 1.95% | 8.004 | 8.079 | 7.9175 | 8,884 |
| Jul 12 2024 | 7.881 | 0.09 | 1.10% | 7.843 | 7.9925 | 7.823 | 1,224 |
| Jul 11 2024 | 7.7955 | 0.37 | 5.04% | 7.491 | 8.2125 | 7.4895 | 3,874 |
| Jul 10 2024 | 7.4215 | 0.12 | 1.64% | 7.371 | 7.4455 | 7.371 | 1,700 |
| Jul 09 2024 | 7.3015 | -0.06 | -0.88% | 7.354 | 7.426 | 6.8145 | 3,453 |
| Jul 08 2024 | 7.366 | 0.11 | 1.45% | 7.363 | 7.4165 | 7.335 | 335 |
| Jul 05 2024 | 7.261 | -0.03 | -0.36% | 7.228 | 7.312 | 7.0825 | 19,793 |
| Jul 04 2024 | 7.287 | -0.01 | -0.20% | 7.287 | 7.287 | 7.287 | 0 |
| Jul 03 2024 | 7.3015 | -0.04 | -0.48% | 7.3015 | 7.3015 | 7.3015 | 0 |
| Jul 02 2024 | 7.3365 | -0.05 | -0.62% | 7.328 | 7.344 | 7.3135 | 711 |
| Jul 01 2024 | 7.3825 | 0.02 | 0.30% | 7.42 | 7.454 | 7.3605 | 1,841 |
| Jun 28 2024 | 7.3605 | -0.07 | -0.91% | 7.3605 | 7.3605 | 7.3605 | 18 |
| Jun 27 2024 | 7.428 | -0.02 | -0.32% | 7.428 | 7.428 | 7.428 | 0 |
| Jun 26 2024 | 7.452 | -0.16 | -2.08% | 7.472 | 7.472 | 7.441 | 800 |
| Jun 25 2024 | 7.6105 | -0.05 | -0.69% | 7.593 | 7.6195 | 7.593 | 2,310 |
| Jun 24 2024 | 7.663 | 0.34 | 4.68% | 7.369 | 7.943 | 7.369 | 11,585 |
| Jun 21 2024 | 7.3205 | 0.19 | 2.60% | 7.304 | 7.472 | 7.26 | 3,004 |
| Jun 20 2024 | 7.135 | 0.00 | 0.06% | 7.10 | 7.149 | 7.0725 | 503 |
| Jun 19 2024 | 7.131 | -0.11 | -1.55% | 7.181 | 7.2595 | 7.076 | 7,078 |
| Jun 18 2024 | 7.2435 | -0.06 | -0.88% | 7.30 | 7.3135 | 7.228 | 779 |
| Jun 17 2024 | 7.308 | -0.11 | -1.52% | 7.338 | 7.338 | 7.295 | 929 |
| Jun 14 2024 | 7.4205 | -0.17 | -2.21% | 7.534 | 7.5795 | 7.3835 | 5,538 |
| Jun 13 2024 | 7.5885 | -0.06 | -0.79% | 7.667 | 7.684 | 7.5605 | 9,903 |
| Jun 12 2024 | 7.649 | 0.33 | 4.51% | 7.649 | 7.7965 | 7.554 | 5,300 |
| Jun 11 2024 | 7.319 | 0.01 | 0.13% | 7.405 | 7.405 | 7.2565 | 2,279 |
| Jun 10 2024 | 7.3095 | -0.09 | -1.20% | 7.325 | 7.80 | 6.757 | 174 |
| Jun 07 2024 | 7.3985 | -0.07 | -0.96% | 7.3985 | 7.3985 | 7.3985 | 0 |
| Jun 06 2024 | 7.47 | 0.03 | 0.46% | 7.483 | 7.61 | 6.8255 | 5,561 |
| Jun 05 2024 | 7.4355 | 0.13 | 1.74% | 7.291 | 7.4595 | 7.19 | 5,600 |
| Jun 04 2024 | 7.308 | -0.06 | -0.75% | 7.276 | 7.3725 | 6.754 | 1,121 |
| Jun 03 2024 | 7.363 | 0.10 | 1.40% | 7.243 | 7.399 | 7.1215 | 2,278 |
| May 31 2024 | 7.2615 | 0.09 | 1.30% | 7.311 | 7.3495 | 7.2545 | 6,508 |
| May 30 2024 | 7.168 | 0.01 | 0.19% | 7.20 | 7.251 | 7.0415 | 3,381 |
| May 29 2024 | 7.1545 | -0.19 | -2.52% | 7.25 | 7.3555 | 7.112 | 14 |
| May 28 2024 | 7.3395 | -0.20 | -2.65% | 7.471 | 7.5115 | 7.238 | 2,518 |
| May 24 2024 | 7.539 | 0.00 | 0.03% | 7.462 | 7.577 | 7.4375 | 230 |
| May 23 2024 | 7.5365 | -0.16 | -2.04% | 7.686 | 7.686 | 7.488 | 4,130 |
| May 22 2024 | 7.6935 | 0.13 | 1.76% | 7.55 | 7.707 | 7.4285 | 1,200 |
| May 21 2024 | 7.5605 | -0.10 | -1.28% | 7.607 | 7.625 | 7.5495 | 1,661 |
| May 20 2024 | 7.6585 | -0.02 | -0.21% | 7.629 | 7.68 | 7.629 | 3,852 |
| May 17 2024 | 7.675 | 0.00 | -0.05% | 7.679 | 7.6945 | 7.628 | 466 |
| May 16 2024 | 7.679 | -0.05 | -0.67% | 7.72 | 7.737 | 7.633 | 5,592 |
| May 15 2024 | 7.7305 | 0.08 | 1.00% | 7.705 | 7.731 | 7.6895 | 1,540 |
| May 14 2024 | 7.654 | 0.13 | 1.70% | 7.654 | 7.654 | 7.654 | 0 |
| May 13 2024 | 7.526 | 0.14 | 1.85% | 7.382 | 7.736 | 7.268 | 12,917 |
| May 10 2024 | 7.389 | 0.05 | 0.68% | 7.397 | 7.869 | 7.2925 | 1,801 |
| May 09 2024 | 7.339 | 0.04 | 0.56% | 7.356 | 7.356 | 7.3315 | 883 |
| May 08 2024 | 7.298 | -0.07 | -0.92% | 7.319 | 7.319 | 7.295 | 661 |
| May 07 2024 | 7.366 | 0.00 | 0.03% | 7.371 | 7.823 | 7.3085 | 1,675 |
| May 03 2024 | 7.3635 | 0.15 | 2.04% | 7.3635 | 7.3635 | 7.3635 | 1,453 |
| May 02 2024 | 7.216 | 0.20 | 2.84% | 7.216 | 7.216 | 7.216 | 0 |
| May 01 2024 | 7.017 | -0.01 | -0.16% | 6.947 | 7.1515 | 6.9305 | 717 |
| Apr 30 2024 | 7.028 | -0.05 | -0.65% | 7.03 | 7.566 | 6.9135 | 7,037 |
| Apr 29 2024 | 7.074 | 0.17 | 2.53% | 6.951 | 7.1065 | 6.936 | 2,526 |
| Apr 26 2024 | 6.8995 | 0.10 | 1.46% | 6.909 | 6.9655 | 6.781 | 139 |
| Apr 25 2024 | 6.80 | -0.22 | -3.09% | 6.80 | 6.80 | 6.80 | 9 |
| Apr 24 2024 | 7.0165 | -0.15 | -2.12% | 7.119 | 7.6555 | 7.0025 | 776 |
| Apr 23 2024 | 7.1685 | 0.31 | 4.50% | 7.012 | 7.191 | 6.923 | 102 |
