GNOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.13	10.18	9.82	9.83	9.83	-2.12%	91,983
Feb 20, 2025	10.18	10.21	10.02	10.04	10.04	-1.25%	132,539
Feb 19, 2025	10.00	10.21	9.98	10.17	10.17	1.55%	95,013
Feb 18, 2025	9.99	10.20	9.95	10.02	10.02	1.06%	60,775
Feb 14, 2025	9.75	10.02	9.75	9.91	9.91	2.32%	70,402
Feb 13, 2025	9.65	9.71	9.50	9.69	9.69	1.12%	45,519
Feb 12, 2025	9.41	9.60	9.40	9.58	9.58	1.25%	60,805
Feb 11, 2025	9.57	9.59	9.41	9.46	9.46	-1.87%	46,345
Feb 10, 2025	9.85	9.85	9.59	9.64	9.64	-1.90%	63,374
Feb 7, 2025	10.05	10.10	9.79	9.83	9.83	-2.52%	79,319
Feb 6, 2025	10.27	10.30	10.06	10.08	10.08	-1.65%	118,212
Feb 5, 2025	10.03	10.25	10.03	10.25	10.25	2.76%	58,865
Feb 4, 2025	9.97	10.10	9.90	9.98	9.98	-0.03%	52,085
Feb 3, 2025	9.94	10.05	9.82	9.98	9.98	-1.98%	69,840
Jan 31, 2025	10.26	10.37	10.11	10.18	10.18	-0.26%	136,122
Jan 30, 2025	10.17	10.31	10.11	10.21	10.21	2.07%	62,640
Jan 29, 2025	10.10	10.16	9.93	10.00	10.00	-1.31%	26,959
Jan 28, 2025	10.15	10.20	10.01	10.13	10.13	0.33%	63,177
Jan 27, 2025	10.04	10.27	10.04	10.10	10.10	-0.79%	45,526
Jan 24, 2025	10.29	10.36	10.17	10.18	10.18	-1.07%	31,606
Jan 23, 2025	10.11	10.33	9.95	10.29	10.29	1.08%	45,915
Jan 22, 2025	10.00	10.18	9.98	10.18	10.18	2.06%	67,886
Jan 21, 2025	9.71	10.00	9.71	9.98	9.98	3.85%	69,551
Jan 17, 2025	9.70	9.72	9.58	9.61	9.61	-0.02%	84,371
Jan 16, 2025	9.70	9.70	9.50	9.61	9.61	-0.58%	35,569
Jan 15, 2025	9.79	9.92	9.64	9.66	9.66	0.76%	63,395
Jan 14, 2025	9.98	9.98	9.54	9.59	9.59	-2.94%	32,411
Jan 13, 2025	9.91	9.91	9.70	9.88	9.88	-1.00%	59,209
Jan 10, 2025	10.17	10.21	9.94	9.98	9.98	-3.01%	55,236
Jan 8, 2025	10.29	10.34	10.20	10.29	10.29	1.05%	61,870
Jan 7, 2025	10.20	10.46	10.14	10.18	10.18	0.55%	45,233
Jan 6, 2025	10.07	10.25	10.02	10.13	10.13	1.55%	45,031
Jan 3, 2025	9.87	10.03	9.86	9.97	9.97	1.69%	58,070
Jan 2, 2025	9.74	9.90	9.73	9.81	9.81	0.99%	127,224
Dec 31, 2024	9.71	9.77	9.60	9.71	9.71	0.41%	127,203
Dec 30, 2024	9.72	9.75	9.60	9.67	9.67	-1.68%	139,343
Dec 27, 2024	9.93	10.00	9.79	9.84	9.84	-1.43%	71,654
Dec 26, 2024	9.84	10.00	9.83	9.98	9.98	0.08%	95,882
Dec 24, 2024	9.89	9.97	9.80	9.97	9.97	0.50%	49,601
Dec 23, 2024	9.85	9.92	9.78	9.92	9.92	0.30%	83,905
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