GNOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	55.18	55.18	53.90	53.99	53.99	-1.66%	13,695
Jul 23, 2026	54.52	55.14	54.52	54.90	54.90	0.36%	8,134
Jul 22, 2026	55.22	55.22	54.57	54.71	54.70	-0.27%	10,736
Jul 21, 2026	53.00	54.86	53.00	54.86	54.86	2.39%	19,746
Jul 20, 2026	55.16	55.16	53.51	53.57	53.57	-2.45%	13,437
Jul 17, 2026	54.43	55.17	53.92	54.92	54.92	-0.33%	25,295
Jul 16, 2026	56.00	56.00	54.61	55.10	55.10	-1.59%	28,169
Jul 15, 2026	55.61	56.45	55.43	55.99	55.99	0.41%	22,460
Jul 14, 2026	55.95	56.02	55.41	55.77	55.76	0.28%	41,304
Jul 13, 2026	56.12	56.12	55.11	55.61	55.61	-1.84%	119,129
Jul 10, 2026	58.74	58.74	56.02	56.65	56.65	-3.22%	33,558
Jul 9, 2026	57.40	59.15	57.40	58.54	58.54	2.08%	16,785
Jul 8, 2026	57.13	57.82	56.46	57.34	57.34	-1.67%	22,736
Jul 7, 2026	59.25	59.26	57.58	58.32	58.32	-0.87%	22,970
Jul 6, 2026	58.40	59.48	57.67	58.83	58.83	0.73%	46,156
Jul 2, 2026	58.39	59.04	57.86	58.40	58.40	1.07%	47,965
Jul 1, 2026	56.99	57.99	56.71	57.78	57.78	1.66%	51,034
Jun 30, 2026	57.15	57.24	56.44	56.83	56.83	-0.50%	68,305
Jun 29, 2026	56.61	57.12	56.00	57.12	57.12	1.61%	112,542
Jun 26, 2026	54.85	56.77	54.85	56.27	56.21	2.39%	52,115
Jun 25, 2026	54.40	55.74	54.34	54.96	54.90	2.19%	117,214
Jun 24, 2026	52.88	54.51	52.88	53.78	53.72	2.97%	64,293
Jun 23, 2026	51.30	52.97	51.30	52.23	52.17	0.90%	55,155
Jun 22, 2026	53.12	53.75	51.48	51.76	51.71	-0.60%	68,285
Jun 18, 2026	52.04	52.07	51.43	52.07	52.02	1.50%	13,678
Jun 17, 2026	50.89	52.39	50.89	51.30	51.25	2.58%	16,344
Jun 16, 2026	50.27	50.63	49.90	50.01	49.96	-0.18%	7,195
Jun 15, 2026	49.69	50.32	49.34	50.10	50.05	2.34%	12,052
Jun 12, 2026	49.29	49.57	48.78	48.95	48.90	-0.36%	25,251
Jun 11, 2026	48.01	49.13	47.93	49.13	49.08	2.53%	7,755
Jun 10, 2026	48.76	49.28	47.82	47.92	47.87	-2.01%	13,957
Jun 9, 2026	48.36	48.90	47.21	48.90	48.85	2.34%	9,236
Jun 8, 2026	48.39	48.46	47.77	47.78	47.73	-1.62%	11,419
Jun 5, 2026	50.43	50.43	48.19	48.56	48.51	-4.23%	6,369
Jun 4, 2026	49.31	51.40	49.31	50.71	50.66	3.47%	28,534
Jun 3, 2026	47.88	49.01	47.88	49.01	48.96	1.99%	5,478
Jun 2, 2026	48.24	48.24	47.68	48.05	48.00	-0.98%	13,773
Jun 1, 2026	49.34	49.34	48.24	48.53	48.48	-2.32%	9,273
May 29, 2026	49.51	49.91	49.29	49.68	49.63	0.34%	66,696
May 28, 2026	48.00	49.61	48.00	49.51	49.46	3.24%	13,493
May 27, 2026	47.28	48.40	47.28	47.96	47.91	2.01%	18,549
May 26, 2026	46.88	47.18	46.51	47.02	46.97	1.02%	5,238
May 22, 2026	46.54	46.80	46.54	46.54	46.49	0.38%	3,045
May 21, 2026	45.40	46.50	45.18	46.36	46.32	1.85%	4,982
May 20, 2026	44.29	45.52	44.29	45.52	45.48	3.70%	2,874
May 19, 2026	44.00	44.13	43.65	43.90	43.85	-0.25%	4,457
May 18, 2026	44.50	44.83	43.95	44.01	43.96	-0.69%	10,676
May 15, 2026	45.38	45.38	44.30	44.32	44.27	-2.80%	5,156
May 14, 2026	46.48	46.48	45.59	45.59	45.54	-1.21%	4,830
May 13, 2026	46.79	46.79	46.02	46.15	46.10	-1.36%	7,793