GNOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	70.73	70.83	69.33	70.21	70.21	-0.06%	76,521
Sep 24, 2026	67.33	70.47	67.33	70.25	70.25	3.67%	13,464
Sep 23, 2026	69.07	69.36	67.63	67.76	67.76	-2.20%	19,312
Sep 22, 2026	67.73	69.59	67.52	69.28	69.28	2.48%	19,405
Sep 21, 2026	67.43	67.95	67.00	67.60	67.60	1.82%	24,713
Sep 18, 2026	66.96	66.96	66.07	66.40	66.40	-0.78%	24,845
Sep 17, 2026	65.16	67.16	65.16	66.92	66.92	5.25%	31,481
Sep 16, 2026	64.15	64.90	62.76	63.58	63.58	-0.11%	33,460
Sep 15, 2026	63.41	63.98	63.00	63.65	63.65	0.13%	33,291
Sep 14, 2026	62.31	63.76	62.22	63.57	63.57	2.17%	11,339
Sep 11, 2026	62.57	62.82	62.22	62.22	62.22	0.40%	17,647
Sep 10, 2026	62.00	62.47	61.18	61.97	61.97	-1.25%	32,503
Sep 9, 2026	63.30	63.50	62.69	62.75	62.75	-1.08%	115,531
Sep 8, 2026	63.80	64.13	63.12	63.44	63.44	-1.27%	27,064
Sep 4, 2026	64.61	64.61	63.59	64.26	64.26	-1.09%	52,741
Sep 3, 2026	65.54	65.54	64.02	64.97	64.97	-1.08%	30,424
Sep 2, 2026	65.40	66.32	64.42	65.68	65.68	1.42%	49,059
Sep 1, 2026	64.17	65.00	64.10	64.76	64.76	0.53%	24,637
Aug 31, 2026	64.34	64.54	63.50	64.42	64.42	-0.60%	44,865
Aug 28, 2026	66.61	66.61	64.73	64.81	64.81	-3.62%	39,599
Aug 27, 2026	67.24	67.67	67.11	67.24	67.24	-0.16%	20,481
Aug 26, 2026	67.45	67.45	66.90	67.35	67.35	-0.74%	20,982
Aug 25, 2026	66.13	68.00	66.13	67.85	67.85	4.19%	41,841
Aug 24, 2026	66.06	66.06	64.03	65.13	65.13	-2.46%	41,524
Aug 21, 2026	65.20	66.88	65.19	66.77	66.77	2.88%	42,464
Aug 20, 2026	65.43	66.07	64.55	64.90	64.90	-2.37%	36,016
Aug 19, 2026	62.21	66.48	62.21	66.48	66.48	13.62%	55,919
Aug 18, 2026	59.07	59.15	58.38	58.51	58.51	-0.98%	6,529
Aug 17, 2026	58.36	59.22	58.29	59.09	59.09	1.34%	6,670
Aug 14, 2026	58.76	58.86	57.86	58.31	58.31	-1.27%	11,818
Aug 13, 2026	59.99	59.99	59.05	59.06	59.06	-0.79%	13,628
Aug 12, 2026	59.24	59.99	59.15	59.53	59.53	-0.26%	7,272
Aug 11, 2026	59.84	59.96	59.45	59.68	59.68	-0.13%	15,583
Aug 10, 2026	58.25	59.92	58.25	59.76	59.76	2.73%	30,571
Aug 7, 2026	57.22	58.26	57.08	58.17	58.17	4.43%	48,365
Aug 6, 2026	55.79	56.17	55.29	55.71	55.71	-1.10%	4,897
Aug 5, 2026	56.20	56.87	56.04	56.32	56.32	0.91%	11,515
Aug 4, 2026	55.60	55.87	55.03	55.81	55.81	1.68%	15,511
Aug 3, 2026	54.05	55.01	53.08	54.89	54.89	1.33%	42,431
Jul 31, 2026	55.28	55.28	53.75	54.17	54.17	-2.21%	7,242
Jul 30, 2026	53.70	55.45	53.68	55.39	55.39	3.11%	17,521
Jul 29, 2026	54.01	54.46	53.43	53.72	53.72	-0.33%	16,510
Jul 28, 2026	53.82	53.97	53.00	53.90	53.90	0.39%	8,441
Jul 27, 2026	54.54	54.78	53.69	53.69	53.69	-0.55%	12,178
Jul 24, 2026	55.18	55.18	53.90	53.99	53.99	-1.66%	13,725
Jul 23, 2026	54.52	55.14	54.52	54.90	54.90	0.36%	8,184
Jul 22, 2026	55.22	55.22	54.57	54.71	54.70	-0.27%	10,741
Jul 21, 2026	53.00	54.86	53.00	54.86	54.86	2.39%	19,753
Jul 20, 2026	55.16	55.16	53.51	53.57	53.57	-2.45%	13,438
Jul 17, 2026	54.43	55.17	53.92	54.92	54.92	-0.33%	25,295