GNOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	45.60	46.34	45.08	45.91	45.91	-2.57%	29,019
Mar 2, 2026	47.00	47.33	46.61	47.12	47.12	-1.14%	24,566
Feb 27, 2026	47.32	47.70	47.26	47.67	47.67	-0.30%	10,578
Feb 26, 2026	47.20	47.81	46.94	47.81	47.81	0.78%	4,472
Feb 25, 2026	47.89	48.08	47.44	47.44	47.44	-0.15%	8,277
Feb 24, 2026	46.93	47.74	46.93	47.51	47.51	1.45%	9,657
Feb 23, 2026	46.88	46.98	46.43	46.83	46.83	-0.12%	4,461
Feb 20, 2026	46.94	47.19	46.51	46.88	46.88	-0.79%	4,554
Feb 19, 2026	46.65	47.37	46.02	47.26	47.25	0.65%	5,081
Feb 18, 2026	46.59	47.09	46.59	46.95	46.95	1.36%	4,762
Feb 17, 2026	45.88	46.33	45.70	46.32	46.32	1.10%	6,757
Feb 13, 2026	45.54	46.64	45.54	45.81	45.81	0.88%	2,586
Feb 12, 2026	46.20	46.20	45.03	45.41	45.41	-1.62%	6,006
Feb 11, 2026	46.20	46.33	45.30	46.16	46.16	-0.39%	7,875
Feb 10, 2026	46.22	46.90	46.22	46.34	46.34	0.31%	9,578
Feb 9, 2026	46.28	46.28	45.95	46.20	46.20	0.14%	14,239
Feb 6, 2026	45.85	46.20	45.25	46.13	46.13	2.28%	7,558
Feb 5, 2026	47.00	47.00	45.08	45.10	45.10	-3.61%	17,913
Feb 4, 2026	47.44	47.44	46.14	46.79	46.79	-1.51%	7,975
Feb 3, 2026	47.97	48.31	47.17	47.51	47.51	-0.87%	3,726
Feb 2, 2026	47.49	48.01	47.21	47.93	47.93	0.50%	5,307
Jan 30, 2026	48.02	48.31	47.40	47.69	47.69	-1.54%	13,849
Jan 29, 2026	48.12	48.44	47.92	48.44	48.44	0.66%	5,180
Jan 28, 2026	48.82	48.86	48.12	48.12	48.12	-2.15%	6,343
Jan 27, 2026	49.50	49.98	49.04	49.18	49.18	-0.27%	6,956
Jan 26, 2026	49.47	49.56	48.90	49.31	49.31	-0.39%	4,637
Jan 23, 2026	50.26	50.27	49.34	49.50	49.50	-2.15%	6,211
Jan 22, 2026	50.00	51.42	50.00	50.59	50.59	1.66%	14,218
Jan 21, 2026	48.59	49.85	48.59	49.76	49.76	2.81%	11,601
Jan 20, 2026	46.69	48.40	46.49	48.40	48.40	1.23%	16,208
Jan 16, 2026	47.98	48.23	47.71	47.81	47.81	-0.08%	5,934
Jan 15, 2026	48.18	48.32	47.77	47.85	47.85	-1.09%	4,038
Jan 14, 2026	48.08	48.38	47.81	48.37	48.37	1.19%	4,273
Jan 13, 2026	47.38	47.93	47.32	47.80	47.80	0.91%	35,959
Jan 12, 2026	47.42	47.55	46.67	47.37	47.37	0.01%	5,872
Jan 9, 2026	47.90	48.30	47.36	47.36	47.36	-0.29%	2,810
Jan 8, 2026	45.57	48.28	45.57	47.50	47.50	-2.42%	9,716
Jan 7, 2026	47.72	48.92	47.72	48.68	48.68	1.78%	10,645
Jan 6, 2026	46.49	48.00	46.41	47.83	47.83	4.21%	10,635
Jan 5, 2026	45.69	45.98	45.12	45.90	45.90	0.51%	8,843
Jan 2, 2026	45.77	45.79	45.26	45.67	45.67	0.46%	15,073
Dec 31, 2025	45.51	45.71	45.42	45.46	45.46	-0.34%	5,818
Dec 30, 2025	46.13	46.13	45.51	45.61	45.61	-2.27%	8,554
Dec 29, 2025	46.81	46.93	46.58	46.67	46.08	-1.13%	6,059
Dec 26, 2025	47.43	47.43	47.13	47.20	46.61	-0.93%	3,584
Dec 24, 2025	47.51	47.65	47.32	47.65	47.04	0.36%	5,553
Dec 23, 2025	47.86	47.86	47.39	47.48	46.87	-1.05%	5,838
Dec 22, 2025	47.02	48.09	47.02	47.98	47.37	1.87%	14,275
Dec 19, 2025	46.14	47.21	46.14	47.10	46.50	2.92%	10,954
Dec 18, 2025	45.96	46.21	45.70	45.76	45.18	0.30%	2,749