GNOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	45.35	46.38	45.35	46.31	46.31	1.98%	5,789
May 1, 2026	44.96	45.49	44.96	45.42	45.42	0.17%	9,727
Apr 30, 2026	44.15	45.59	44.15	45.34	45.34	3.18%	3,778
Apr 29, 2026	44.44	44.44	43.65	43.95	43.95	-2.06%	3,764
Apr 28, 2026	45.68	45.68	44.87	44.87	44.87	-1.49%	4,298
Apr 27, 2026	45.96	46.46	45.43	45.55	45.55	-0.92%	5,724
Apr 24, 2026	46.22	46.42	45.60	45.97	45.97	-0.41%	6,596
Apr 23, 2026	47.44	47.44	46.03	46.16	46.16	-2.85%	4,109
Apr 22, 2026	47.85	47.85	47.23	47.51	47.51	0.53%	3,456
Apr 21, 2026	47.88	47.89	47.24	47.26	47.26	-0.75%	4,231
Apr 20, 2026	47.23	47.78	47.23	47.62	47.62	0.70%	3,774
Apr 17, 2026	47.00	47.71	47.00	47.29	47.29	2.34%	2,795
Apr 16, 2026	46.92	46.92	46.11	46.21	46.21	-1.47%	4,286
Apr 15, 2026	46.76	47.19	46.66	46.90	46.90	0.99%	4,333
Apr 14, 2026	45.81	46.57	45.69	46.44	46.44	3.65%	5,310
Apr 13, 2026	43.83	44.91	43.83	44.81	44.80	2.06%	4,867
Apr 10, 2026	44.70	44.70	43.84	43.90	43.90	-1.63%	3,507
Apr 9, 2026	44.77	44.80	44.21	44.63	44.63	-0.89%	5,278
Apr 8, 2026	45.58	45.58	45.03	45.03	45.03	2.33%	1,819
Apr 7, 2026	43.43	44.01	43.16	44.01	44.01	-0.10%	4,894
Apr 6, 2026	44.30	44.36	43.95	44.05	44.05	-0.32%	5,774
Apr 2, 2026	43.11	44.23	43.11	44.19	44.19	-	4,337
Apr 1, 2026	43.99	44.88	43.99	44.19	44.19	1.02%	13,422
Mar 31, 2026	42.11	43.75	42.11	43.75	43.74	5.67%	2,788
Mar 30, 2026	41.61	41.96	41.16	41.40	41.40	-0.24%	5,487
Mar 27, 2026	43.15	43.15	41.43	41.50	41.50	-4.22%	5,810
Mar 26, 2026	43.22	43.96	43.22	43.32	43.32	-1.48%	15,008
Mar 25, 2026	43.85	44.15	43.85	43.97	43.97	3.39%	2,700
Mar 24, 2026	42.14	42.73	42.14	42.53	42.53	-0.57%	6,351
Mar 23, 2026	42.94	43.27	42.67	42.78	42.78	0.66%	7,494
Mar 20, 2026	42.94	43.20	42.19	42.50	42.50	-2.02%	9,105
Mar 19, 2026	42.65	43.41	42.45	43.37	43.37	0.91%	62,883
Mar 18, 2026	43.82	43.82	42.98	42.98	42.98	-2.25%	4,738
Mar 17, 2026	43.70	44.27	43.70	43.97	43.97	0.68%	5,529
Mar 16, 2026	43.55	43.97	43.44	43.67	43.67	0.99%	8,369
Mar 13, 2026	43.88	44.08	43.08	43.24	43.24	-0.84%	5,068
Mar 12, 2026	44.69	44.69	43.61	43.61	43.61	-3.09%	5,266
Mar 11, 2026	45.33	45.54	44.92	45.00	45.00	-0.74%	5,539
Mar 10, 2026	45.51	46.04	45.28	45.33	45.33	-1.89%	6,750
Mar 9, 2026	44.97	46.21	44.97	46.21	46.21	2.22%	6,757
Mar 6, 2026	45.00	45.30	44.49	45.20	45.20	-1.24%	26,937
Mar 5, 2026	46.64	46.69	45.62	45.77	45.77	-2.76%	8,603
Mar 4, 2026	46.60	47.40	46.07	47.07	47.07	2.52%	7,266
Mar 3, 2026	45.60	46.34	45.08	45.91	45.91	-2.57%	29,022
Mar 2, 2026	47.00	47.33	46.61	47.12	47.12	-1.14%	24,566
Feb 27, 2026	47.32	47.70	47.26	47.67	47.67	-0.30%	10,578
Feb 26, 2026	47.20	47.81	46.94	47.81	47.81	0.78%	4,472
Feb 25, 2026	47.89	48.08	47.44	47.44	47.44	-0.15%	8,277
Feb 24, 2026	46.93	47.74	46.93	47.51	47.51	1.45%	9,657
Feb 23, 2026	46.88	46.98	46.43	46.83	46.83	-0.12%	4,461