Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GNOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.699 | 0.10 | 1.53% | 6.672 | 6.73 | 6.632 | 3,119 |
| May 30 2024 | 6.598 | -0.25 | -3.68% | 6.628 | 6.628 | 6.59 | 1,050 |
| May 29 2024 | 6.85 | 0.00 | 0.00% | 6.85 | 6.85 | 6.85 | 0 |
| May 28 2024 | 6.85 | -0.04 | -0.52% | 6.877 | 6.877 | 6.85 | 1,404 |
| May 27 2024 | 6.886 | -0.05 | -0.78% | 6.886 | 6.886 | 6.886 | 800 |
| May 24 2024 | 6.94 | 0.00 | 0.00% | 6.94 | 6.94 | 6.94 | 0 |
| May 23 2024 | 6.94 | -0.13 | -1.85% | 7.093 | 7.093 | 6.94 | 484 |
| May 22 2024 | 7.071 | 0.00 | 0.00% | 7.071 | 7.071 | 7.071 | 0 |
| May 21 2024 | 7.071 | 0.00 | 0.00% | 7.071 | 7.071 | 7.071 | 0 |
| May 20 2024 | 7.071 | -0.02 | -0.30% | 6.851 | 7.071 | 6.851 | 485 |
| May 17 2024 | 7.092 | 0.03 | 0.50% | 7.399 | 7.399 | 7.092 | 2,409 |
| May 16 2024 | 7.057 | -0.06 | -0.77% | 7.128 | 7.128 | 7.057 | 7,678 |
| May 15 2024 | 7.112 | 0.18 | 2.60% | 7.055 | 7.156 | 7.055 | 1,393 |
| May 14 2024 | 6.932 | -0.07 | -0.97% | 7.017 | 7.017 | 6.932 | 140 |
| May 13 2024 | 7.00 | 0.14 | 2.06% | 7.179 | 7.179 | 6.851 | 2,811 |
| May 10 2024 | 6.859 | 0.06 | 0.93% | 6.80 | 6.86 | 6.80 | 160 |
| May 09 2024 | 6.796 | -0.03 | -0.41% | 6.796 | 6.796 | 6.796 | 295 |
| May 08 2024 | 6.824 | 0.01 | 0.21% | 6.901 | 6.901 | 6.824 | 327 |
| May 07 2024 | 6.81 | -0.03 | -0.50% | 6.764 | 6.856 | 6.764 | 1,484 |
| May 06 2024 | 6.844 | -0.07 | -1.06% | 6.844 | 6.844 | 6.844 | 950 |
| May 03 2024 | 6.917 | 0.20 | 2.96% | 6.91 | 6.917 | 6.91 | 350 |
| May 02 2024 | 6.718 | 0.11 | 1.71% | 6.659 | 6.747 | 6.659 | 500 |
| Apr 30 2024 | 6.605 | 0.02 | 0.35% | 6.605 | 6.605 | 6.605 | 100 |
| Apr 29 2024 | 6.582 | 0.09 | 1.36% | 6.311 | 6.582 | 6.311 | 938 |
| Apr 26 2024 | 6.494 | 0.15 | 2.32% | 6.435 | 6.494 | 6.413 | 1,005 |
| Apr 25 2024 | 6.347 | -0.32 | -4.77% | 6.524 | 6.53 | 6.347 | 210 |
| Apr 24 2024 | 6.665 | -0.05 | -0.70% | 6.62 | 6.668 | 6.62 | 210 |
| Apr 23 2024 | 6.712 | 0.26 | 4.08% | 6.575 | 6.712 | 6.575 | 867 |
| Apr 22 2024 | 6.449 | 0.02 | 0.25% | 6.423 | 6.449 | 6.423 | 1,332 |
| Apr 19 2024 | 6.433 | -0.07 | -1.06% | 6.458 | 6.501 | 6.429 | 3,037 |
| Apr 18 2024 | 6.502 | -0.17 | -2.52% | 6.502 | 6.502 | 6.502 | 500 |
| Apr 17 2024 | 6.67 | -0.12 | -1.83% | 6.63 | 6.67 | 6.63 | 604 |
| Apr 16 2024 | 6.794 | -0.20 | -2.79% | 6.853 | 6.853 | 6.794 | 82 |
| Apr 15 2024 | 6.989 | -0.16 | -2.18% | 7.011 | 7.016 | 6.989 | 853 |
| Apr 12 2024 | 7.145 | 0.00 | 0.00% | 7.145 | 7.145 | 7.145 | 0 |
| Apr 11 2024 | 7.145 | 0.00 | 0.03% | 7.095 | 7.145 | 7.095 | 686 |
| Apr 10 2024 | 7.143 | 0.10 | 1.46% | 7.356 | 7.356 | 7.143 | 115 |
| Apr 09 2024 | 7.04 | 0.00 | 0.00% | 7.04 | 7.04 | 7.04 | 0 |
| Apr 08 2024 | 7.04 | 0.00 | 0.00% | 7.031 | 7.044 | 7.031 | 1,175 |
| Apr 05 2024 | 7.04 | -0.09 | -1.29% | 7.041 | 7.041 | 7.04 | 520 |
| Apr 04 2024 | 7.132 | -0.03 | -0.39% | 7.051 | 7.132 | 7.051 | 217 |
| Apr 03 2024 | 7.16 | -0.15 | -2.11% | 7.213 | 7.213 | 7.10 | 1,132 |
| Apr 02 2024 | 7.314 | -0.12 | -1.61% | 7.548 | 7.548 | 7.314 | 2,820 |
| Mar 28 2024 | 7.434 | 0.11 | 1.53% | 7.371 | 7.468 | 7.371 | 749 |
| Mar 27 2024 | 7.322 | 0.01 | 0.16% | 7.32 | 7.322 | 7.32 | 730 |
| Mar 26 2024 | 7.31 | 0.00 | 0.00% | 7.31 | 7.31 | 7.31 | 0 |
| Mar 25 2024 | 7.31 | -0.17 | -2.23% | 7.384 | 7.384 | 7.31 | 802 |
| Mar 22 2024 | 7.477 | 0.06 | 0.84% | 7.536 | 7.536 | 7.477 | 811 |
| Mar 21 2024 | 7.415 | 0.14 | 1.85% | 7.437 | 7.437 | 7.415 | 800 |
| Mar 20 2024 | 7.28 | -0.09 | -1.15% | 7.378 | 7.378 | 7.28 | 984 |
| Mar 19 2024 | 7.365 | 0.01 | 0.14% | 7.365 | 7.365 | 7.365 | 200 |
| Mar 18 2024 | 7.355 | -0.05 | -0.66% | 7.425 | 7.425 | 7.355 | 1,457 |
| Mar 15 2024 | 7.404 | -0.16 | -2.06% | 7.403 | 7.404 | 7.403 | 42 |
| Mar 14 2024 | 7.56 | 0.01 | 0.11% | 7.599 | 7.601 | 7.56 | 2,475 |
| Mar 13 2024 | 7.552 | -0.01 | -0.13% | 7.53 | 7.552 | 7.53 | 800 |
| Mar 12 2024 | 7.562 | -0.14 | -1.86% | 7.633 | 7.672 | 7.532 | 5,121 |
| Mar 11 2024 | 7.705 | -0.07 | -0.94% | 7.691 | 7.705 | 7.66 | 2,816 |
| Mar 08 2024 | 7.778 | 0.06 | 0.74% | 7.674 | 7.845 | 7.674 | 1,675 |
| Mar 07 2024 | 7.721 | -0.04 | -0.52% | 7.697 | 7.721 | 7.697 | 4,037 |
| Mar 06 2024 | 7.761 | -0.02 | -0.31% | 7.785 | 7.785 | 7.733 | 1,208 |
| Mar 05 2024 | 7.785 | -0.05 | -0.64% | 7.854 | 7.865 | 7.785 | 10,880 |
