GNOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	44.35	44.50	43.93	44.56	-	0.50%	5,092
Oct 28, 2025	44.44	44.44	43.87	44.34	44.34	-0.45%	5,069
Oct 27, 2025	44.32	44.79	44.03	44.54	44.54	1.91%	9,395
Oct 24, 2025	43.86	43.99	43.66	43.71	43.71	-1.11%	4,789
Oct 21, 2025	44.51	44.65	44.13	44.20	44.20	-0.77%	11,268
Oct 20, 2025	43.12	44.64	43.12	44.54	44.54	4.28%	8,821
Oct 17, 2025	42.88	43.40	42.39	42.71	42.71	-0.68%	7,766
Oct 16, 2025	43.19	44.29	42.90	43.00	43.00	1.49%	20,139
Oct 15, 2025	41.54	42.44	41.54	42.37	42.37	3.19%	15,989
Oct 14, 2025	40.48	41.50	40.17	41.06	41.06	0.10%	14,101
Oct 13, 2025	41.38	41.56	41.02	41.02	41.02	0.08%	17,023
Oct 10, 2025	42.43	42.43	40.76	40.99	40.99	-2.55%	6,653
Oct 9, 2025	42.12	42.42	42.02	42.06	42.06	-0.05%	18,191
Oct 8, 2025	41.12	42.50	41.12	42.08	42.08	3.11%	33,813
Oct 7, 2025	41.29	41.29	40.29	40.81	40.81	-0.62%	11,863
Oct 6, 2025	41.32	41.57	41.00	41.07	41.07	0.29%	12,492
Oct 3, 2025	40.90	41.16	40.68	40.95	40.95	1.09%	9,697
Oct 2, 2025	39.96	40.53	39.76	40.51	40.51	1.57%	10,954
Oct 1, 2025	38.90	40.00	38.90	39.88	39.88	2.69%	22,733
Sep 30, 2025	38.44	38.93	38.10	38.83	38.83	1.30%	11,970
Sep 29, 2025	38.16	38.41	38.11	38.34	38.34	1.23%	4,690
Sep 26, 2025	37.50	37.87	37.25	37.87	37.87	1.40%	9,323
Sep 25, 2025	37.47	37.82	37.29	37.35	37.35	-1.35%	5,902
Sep 24, 2025	38.12	38.22	37.86	37.86	37.86	1.04%	12,413
Sep 23, 2025	38.14	38.16	37.40	37.47	37.47	-1.62%	20,033
Sep 22, 2025	37.60	38.19	37.30	38.09	38.09	1.42%	16,055
Sep 19, 2025	38.01	38.01	37.55	37.56	37.56	-1.01%	7,294
Sep 18, 2025	37.27	37.95	37.27	37.94	37.94	3.22%	24,291
Sep 17, 2025	36.97	37.50	36.76	36.76	36.76	-0.61%	7,067
Sep 16, 2025	36.32	37.15	36.32	36.98	36.98	1.85%	11,994
Sep 15, 2025	36.70	36.70	36.13	36.31	36.31	-0.39%	7,943
Sep 12, 2025	37.23	37.23	36.45	36.45	36.45	-1.94%	16,956
Sep 11, 2025	36.00	37.28	36.00	37.17	37.17	1.87%	12,426
Sep 10, 2025	37.26	37.26	36.36	36.49	36.49	-2.14%	6,974
Sep 9, 2025	37.30	37.30	36.74	37.29	37.29	-0.04%	7,851
Sep 8, 2025	37.90	37.90	37.23	37.31	37.31	-1.80%	5,489
Sep 5, 2025	37.33	37.99	37.24	37.99	37.99	2.44%	8,329
Sep 4, 2025	36.81	37.11	36.55	37.08	37.08	-0.07%	23,585
Sep 3, 2025	36.72	37.44	36.72	37.11	37.11	0.27%	10,103
Sep 2, 2025	36.42	37.15	36.42	37.01	37.01	0.74%	9,642
Aug 29, 2025	36.76	36.76	36.63	36.74	36.74	-0.28%	4,428
Aug 28, 2025	36.72	37.12	36.72	36.84	36.84	-0.21%	13,824
Aug 27, 2025	36.72	36.96	36.72	36.92	36.92	0.10%	5,411
Aug 26, 2025	36.68	36.92	36.68	36.88	36.88	0.55%	7,395
Aug 25, 2025	37.44	37.44	36.64	36.68	36.68	-1.88%	13,314
Aug 22, 2025	36.72	37.72	36.72	37.38	37.38	2.25%	8,148
Aug 21, 2025	36.24	36.77	36.16	36.56	36.56	0.45%	20,876
Aug 20, 2025	36.48	36.48	36.00	36.40	36.40	-0.22%	7,400
Aug 19, 2025	36.88	36.93	36.46	36.48	36.48	-1.41%	19,330
Aug 18, 2025	37.28	37.32	36.96	37.00	37.00	-0.59%	15,870