Gnosis Historical Data

GNO Page 15
Download
Date Close Price change Market cap Trading volume
Oct 2, 2024 $152.56
-3.20%
$168.52 million $5.81 million
Oct 1, 2024 $157.61
-5.81%
$174.1 million $7.7 million
Sep 30, 2024 $167.31
-0.82%
$184.81 million $7.85 million
Sep 29, 2024 $168.7
+0.45%
$186.34 million $5.69 million
Sep 28, 2024 $167.93
-1.51%
$185.49 million $5.14 million
Sep 27, 2024 $170.5
+5.33%
$188.33 million $7.92 million
Sep 26, 2024 $161.88
+0.48%
$178.81 million $7.08 million
Sep 25, 2024 $161.12
-3.96%
$177.97 million $6.31 million
Sep 24, 2024 $167.76
+0.00%
$185.31 million $6.07 million
Sep 23, 2024 $167.76
+0.58%
$185.31 million $8.49 million
Sep 22, 2024 $166.79
-1.75%
$184.23 million $4.52 million
Sep 21, 2024 $169.76
+2.54%
$187.51 million $4.32 million
Sep 20, 2024 $165.55
+4.14%
$182.87 million $5.23 million
Sep 19, 2024 $158.96
+5.90%
$175.58 million $7.04 million
Sep 18, 2024 $150.14
-0.02%
$165.84 million $5.85 million
Sep 17, 2024 $150.17
+2.78%
$165.88 million $5.7 million
Sep 16, 2024 $146.1
-2.37%
$161.39 million $4.08 million
Sep 15, 2024 $149.67
-2.95%
$165.32 million $3.95 million
Sep 14, 2024 $154.2
-0.01%
$170.33 million $3.16 million
Sep 13, 2024 $154.22
+2.77%
$170.35 million $4.62 million
Sep 12, 2024 $150.07
+1.38%
$165.76 million $4.29 million
Sep 11, 2024 $148.03
-2.30%
$163.51 million $4.66 million
Sep 10, 2024 $151.49
-0.16%
$167.33 million $5.36 million
Sep 9, 2024 $151.72
+4.23%
$167.59 million $4.88 million
Sep 8, 2024 $145.57
+2.03%
$160.79 million $3.79 million
Sep 7, 2024 $142.69
+1.84%
$157.61 million $3.24 million
Sep 6, 2024 $140.12
-4.60%
$154.77 million $5.83 million
Sep 5, 2024 $146.88
-4.59%
$162.24 million $7.08 million
Sep 4, 2024 $153.94
+4.46%
$170.04 million $15.57 million
Sep 3, 2024 $147.37
-1.54%
$162.78 million $11.02 million
Sep 2, 2024 $149.68
+5.06%
$165.33 million $9.41 million
Sep 1, 2024 $142.46
-5.64%
$157.35 million $9.36 million
Aug 31, 2024 $150.96
-1.48%
$166.75 million $8.92 million
Aug 30, 2024 $153.24
-3.64%
$169.26 million $11.48 million
Aug 29, 2024 $159.03
+0.31%
$175.66 million $9.07 million
Aug 28, 2024 $158.52
+1.77%
$175.1 million $12.24 million
Aug 27, 2024 $155.76
-8.22%
$172.06 million $10.98 million
Aug 26, 2024 $169.71
-4.71%
$187.46 million $9.86 million
Aug 25, 2024 $178.11
-1.67%
$196.74 million $9.89 million
Aug 24, 2024 $181.14
+1.55%
$200.08 million $9.36 million
Aug 23, 2024 $178.37
+7.02%
$197.03 million $11.55 million
Aug 22, 2024 $166.67
-1.35%
$184.1 million $9 million
Aug 21, 2024 $168.95
+1.40%
$186.62 million $8.84 million
Aug 20, 2024 $166.63
-2.26%
$184.06 million $11.64 million
Aug 19, 2024 $170.5
-1.89%
$188.33 million $11.51 million
Aug 18, 2024 $173.79
+2.40%
$191.96 million $10.4 million
Aug 17, 2024 $169.72
+0.36%
$187.47 million $10.73 million
Aug 16, 2024 $169.11
+1.14%
$186.8 million $10.76 million
Aug 15, 2024 $167.21
-4.87%
$184.69 million $11.07 million
Aug 14, 2024 $175.77
-2.31%
$194.15 million $10.09 million