GNOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	9.63	9.93	9.63	9.89	9.89	1.96%	111,673
Dec 19, 2024	9.75	9.76	9.60	9.70	9.70	-0.10%	128,724
Dec 18, 2024	10.28	10.28	9.69	9.71	9.71	-5.65%	223,918
Dec 17, 2024	10.30	10.39	10.22	10.29	10.29	-0.41%	84,345
Dec 16, 2024	10.27	10.42	10.25	10.33	10.33	0.62%	83,726
Dec 13, 2024	10.44	10.44	10.19	10.27	10.27	-1.63%	164,994
Dec 12, 2024	10.58	10.59	10.41	10.44	10.44	-1.99%	90,769
Dec 11, 2024	10.78	10.83	10.62	10.65	10.65	-1.15%	70,252
Dec 10, 2024	10.85	10.91	10.75	10.78	10.78	-0.13%	93,594
Dec 9, 2024	10.77	10.90	10.75	10.79	10.79	0.65%	96,471
Dec 6, 2024	10.53	10.80	10.53	10.72	10.72	2.39%	48,484
Dec 5, 2024	10.64	10.64	10.46	10.47	10.47	-2.06%	31,894
Dec 4, 2024	10.74	10.82	10.62	10.69	10.69	-0.09%	41,192
Dec 3, 2024	10.95	10.98	10.68	10.70	10.70	-2.55%	35,968
Dec 2, 2024	10.85	11.00	10.80	10.98	10.98	1.29%	36,548
Nov 29, 2024	10.88	10.88	10.79	10.84	10.84	0.09%	58,155
Nov 27, 2024	10.65	10.87	10.65	10.83	10.83	2.56%	32,599
Nov 26, 2024	10.45	10.56	10.41	10.56	10.56	1.93%	95,300
Nov 25, 2024	10.25	10.42	10.25	10.36	10.36	2.78%	49,109
Nov 22, 2024	9.86	10.09	9.81	10.08	10.08	2.54%	38,330
Nov 21, 2024	9.74	9.93	9.69	9.83	9.83	0.10%	47,855
Nov 20, 2024	9.76	9.83	9.65	9.82	9.82	0.61%	60,277
Nov 19, 2024	9.57	9.76	9.52	9.76	9.76	1.46%	102,768
Nov 18, 2024	9.74	9.74	9.55	9.62	9.62	-0.31%	48,299
Nov 15, 2024	10.20	10.20	9.65	9.65	9.65	-5.39%	81,908
Nov 14, 2024	10.62	10.65	10.20	10.20	10.20	-3.77%	28,123
Nov 13, 2024	10.68	10.84	10.60	10.60	10.60	0.28%	61,563
Nov 12, 2024	10.81	10.83	10.53	10.57	10.57	-2.94%	32,481
Nov 11, 2024	10.87	11.09	10.87	10.89	10.89	1.11%	39,506
Nov 8, 2024	10.84	10.84	10.69	10.77	10.77	-0.83%	32,216
Nov 7, 2024	10.92	11.01	10.80	10.86	10.86	0.65%	24,401
Nov 6, 2024	10.93	10.93	10.68	10.79	10.79	0.94%	41,188
Nov 5, 2024	10.56	10.71	10.47	10.69	10.69	0.66%	38,999
Nov 4, 2024	10.51	10.65	10.39	10.62	10.62	1.24%	39,416
Nov 1, 2024	10.42	10.51	10.37	10.49	10.49	1.06%	28,818
Oct 31, 2024	10.53	10.55	10.38	10.38	10.38	-1.86%	39,010
Oct 30, 2024	10.56	10.70	10.56	10.58	10.58	-0.20%	31,581
Oct 29, 2024	10.63	10.63	10.55	10.60	10.60	-0.52%	17,353
Oct 28, 2024	10.56	10.73	10.56	10.65	10.65	1.55%	18,786
Oct 25, 2024	10.58	10.63	10.49	10.49	10.49	-0.19%	23,481
Oct 24, 2024	10.64	10.66	10.50	10.51	10.51	-1.22%	25,585
Oct 23, 2024	10.76	10.79	10.57	10.64	10.64	-1.48%	30,652
Oct 22, 2024	10.73	10.80	10.71	10.80	10.80	0.28%	39,881
Oct 21, 2024	10.97	10.97	10.71	10.77	10.77	-1.87%	21,334
Oct 18, 2024	10.95	11.00	10.90	10.98	10.98	0.69%	23,819
Oct 17, 2024	11.12	11.12	10.90	10.90	10.90	-1.98%	32,890
Oct 16, 2024	11.02	11.12	11.00	11.12	11.12	1.28%	12,081
Oct 15, 2024	11.12	11.12	10.97	10.98	10.98	-1.35%	27,020
Oct 14, 2024	11.00	11.13	10.88	11.13	11.13	1.31%	50,867
Oct 11, 2024	10.69	11.00	10.69	10.99	10.99	2.67%	31,381
Oct 10, 2024	10.67	10.73	10.59	10.70	10.70	-0.74%	54,116
Oct 9, 2024	10.88	10.89	10.74	10.78	10.78	-1.10%	95,358
Oct 8, 2024	10.86	10.96	10.85	10.90	10.90	0.18%	37,044
Oct 7, 2024	10.99	10.99	10.83	10.88	10.88	-1.27%	24,169
Oct 4, 2024	11.00	11.02	10.94	11.02	11.02	1.47%	25,375
Oct 3, 2024	11.03	11.03	10.83	10.86	10.86	-2.16%	47,188
Oct 2, 2024	11.05	11.11	10.94	11.10	11.10	-0.18%	34,922
Oct 1, 2024	11.27	11.27	10.94	11.12	11.12	-1.16%	75,292
Sep 30, 2024	11.14	11.29	11.13	11.25	11.25	0.91%	25,806
Sep 27, 2024	11.10	11.23	11.09	11.15	11.15	1.17%	110,038
Sep 26, 2024	11.04	11.13	10.87	11.02	11.02	1.47%	121,447
Sep 25, 2024	11.05	11.08	10.84	10.86	10.86	-1.77%	94,483
Sep 24, 2024	11.10	11.14	11.00	11.06	11.06	-0.04%	68,090
Sep 23, 2024	11.33	11.33	11.06	11.06	11.06	-2.30%	21,006
Sep 20, 2024	11.54	11.54	11.27	11.32	11.32	-2.08%	22,570
Sep 19, 2024	11.62	11.68	11.52	11.56	11.56	1.85%	46,029
Sep 18, 2024	11.42	11.65	11.35	11.35	11.35	-0.79%	12,195
Sep 17, 2024	11.36	11.53	11.35	11.44	11.44	1.69%	71,614
Sep 16, 2024	11.35	11.36	11.24	11.25	11.25	-0.80%	30,237
Sep 13, 2024	11.05	11.34	11.05	11.34	11.34	3.10%	15,623
Sep 12, 2024	10.94	11.06	10.81	11.00	11.00	0.18%	14,447
Sep 11, 2024	10.91	10.98	10.76	10.98	10.98	0.55%	14,386
Sep 10, 2024	10.83	10.94	10.77	10.92	10.92	0.74%	10,174
Sep 9, 2024	10.71	10.88	10.71	10.84	10.84	1.50%	14,024
Sep 6, 2024	10.96	11.03	10.59	10.68	10.68	-2.73%	25,114
Sep 5, 2024	10.98	11.03	10.88	10.98	10.98	0.09%	35,803
Sep 4, 2024	11.00	11.09	10.91	10.97	10.97	-0.90%	21,698
Sep 3, 2024	11.33	11.41	11.03	11.07	11.07	-2.72%	142,414
Aug 30, 2024	11.46	11.50	11.28	11.38	11.38	-0.96%	47,966
Aug 29, 2024	11.44	11.60	11.41	11.49	11.49	0.79%	11,339
Aug 28, 2024	11.42	11.50	11.31	11.40	11.40	-0.70%	24,137
Aug 27, 2024	11.45	11.48	11.32	11.48	11.48	-0.35%	39,938
Aug 26, 2024	11.59	11.60	11.47	11.52	11.52	-0.26%	30,392
Aug 23, 2024	11.45	11.61	11.38	11.55	11.55	1.85%	43,648
Aug 22, 2024	11.64	11.67	11.34	11.34	11.34	-2.66%	59,934
Aug 21, 2024	11.52	11.67	11.48	11.65	11.65	1.39%	54,628
Aug 20, 2024	11.57	11.61	11.46	11.49	11.49	-0.78%	55,145
Aug 19, 2024	11.40	11.60	11.36	11.58	11.58	1.85%	70,135
Aug 16, 2024	11.28	11.38	11.22	11.37	11.37	0.65%	59,242
Aug 15, 2024	11.12	11.33	11.12	11.30	11.30	2.89%	95,977
Aug 14, 2024	11.23	11.28	10.97	10.98	10.98	-2.31%	45,238
Aug 13, 2024	11.10	11.25	11.07	11.24	11.24	2.09%	23,336
Aug 12, 2024	11.08	11.08	10.90	11.01	11.01	-0.81%	183,542
Aug 9, 2024	11.25	11.25	11.05	11.10	11.10	-	48,188
Aug 8, 2024	10.84	11.12	10.80	11.10	11.10	2.68%	56,909
Aug 7, 2024	11.20	11.20	10.76	10.81	10.81	-1.37%	84,444
Aug 6, 2024	10.89	11.11	10.75	10.96	10.96	1.95%	47,281
Aug 5, 2024	10.50	10.87	10.40	10.75	10.75	-2.98%	101,916
Aug 2, 2024	11.12	11.20	10.90	11.08	11.08	-2.72%	90,051
Aug 1, 2024	11.63	11.69	11.37	11.39	11.39	-2.06%	40,848