Gnosis Historical Data

GNO Page 10
Download
Date Close Price change Market cap Trading volume
May 27, 2025 $ 138.17
+4.11%
$ 357.8 million $ 5.87 million
May 26, 2025 $ 132.72
-1.48%
$ 343.69 million $ 6.32 million
May 25, 2025 $ 134.71
+0.44%
$ 348.85 million $ 13.23 million
May 24, 2025 $ 134.13
+0.95%
$ 347.34 million $ 4.92 million
May 23, 2025 $ 132.85
-6.44%
$ 344.02 million $ 5.93 million
May 22, 2025 $ 142
+2.87%
$ 367.71 million $ 6.71 million
May 21, 2025 $ 138.03
+2.39%
$ 357.44 million $ 8.31 million
May 20, 2025 $ 134.81
+1.32%
$ 349.1 million $ 7.84 million
May 19, 2025 $ 133.05
-0.11%
$ 344.55 million $ 6.52 million
May 18, 2025 $ 133.19
+0.99%
$ 344.9 million $ 6.11 million
May 17, 2025 $ 131.88
-2.88%
$ 341.52 million $ 4.76 million
May 16, 2025 $ 135.79
+1.01%
$ 351.65 million $ 4.69 million
May 15, 2025 $ 134.44
-3.70%
$ 348.14 million $ 8.03 million
May 14, 2025 $ 139.6
-4.56%
$ 361.51 million $ 7.33 million
May 13, 2025 $ 146.28
+6.53%
$ 378.81 million $ 7.05 million
May 12, 2025 $ 137.33
-0.10%
$ 355.62 million $ 8.53 million
May 11, 2025 $ 137.46
-4.08%
$ 355.97 million $ 9.62 million
May 10, 2025 $ 143.32
+8.76%
$ 371.13 million $ 8.3 million
May 9, 2025 $ 131.77
+6.49%
$ 341.23 million $ 11.04 million
May 8, 2025 $ 123.74
+13.82%
$ 320.44 million $ 9.61 million
May 7, 2025 $ 108.72
-0.90%
$ 281.53 million $ 7.29 million
May 6, 2025 $ 109.71
+0.26%
$ 284.1 million $ 6.53 million
May 5, 2025 $ 109.42
-0.65%
$ 283.36 million $ 5.25 million
May 4, 2025 $ 110.14
-0.75%
$ 285.21 million $ 4.91 million
May 3, 2025 $ 110.96
-2.50%
$ 287.34 million $ 5.22 million
May 2, 2025 $ 113.8
+0.76%
$ 294.7 million $ 5.13 million
May 1, 2025 $ 112.94
+1.30%
$ 292.47 million $ 6.59 million
Apr 30, 2025 $ 111.49
-0.73%
$ 288.72 million $ 7.45 million
Apr 29, 2025 $ 112.32
-0.80%
$ 290.85 million $ 3.01 million
Apr 28, 2025 $ 113.22
+0.88%
$ 293.2 million $ 6.12 million
Apr 27, 2025 $ 112.43
-1.94%
$ 291.16 million $ 7 million
Apr 26, 2025 $ 114.66
+1.54%
$ 296.93 million $ 6.99 million
Apr 25, 2025 $ 112.92
+0.23%
$ 292.43 million $ 8.14 million
Apr 24, 2025 $ 112.67
-1.37%
$ 291.77 million $ 6.34 million
Apr 23, 2025 $ 114.23
+1.21%
$ 295.82 million $ 6.13 million
Apr 22, 2025 $ 112.84
+6.92%
$ 124.64 million $ 9.71 million
Apr 21, 2025 $ 105.53
-1.41%
$ 116.57 million $ 6.24 million
Apr 20, 2025 $ 107.04
-1.72%
$ 118.23 million $ 5.87 million
Apr 19, 2025 $ 108.9
+1.05%
$ 120.29 million $ 5.98 million
Apr 18, 2025 $ 107.77
-0.46%
$ 119.04 million $ 6.79 million
Apr 17, 2025 $ 108.27
+0.26%
$ 119.59 million $ 5.58 million
Apr 16, 2025 $ 107.99
-0.33%
$ 119.28 million $ 6.78 million
Apr 15, 2025 $ 108.35
-0.80%
$ 119.68 million $ 7.1 million
Apr 14, 2025 $ 109.22
+0.65%
$ 120.64 million $ 10.96 million
Apr 13, 2025 $ 108.52
-0.88%
$ 119.87 million $ 11.18 million
Apr 12, 2025 $ 109.48
+5.92%
$ 120.93 million $ 6.03 million
Apr 11, 2025 $ 103.37
+4.42%
$ 114.18 million $ 6.73 million
Apr 10, 2025 $ 98.99
-5.31%
$ 109.34 million $ 8.18 million
Apr 9, 2025 $ 104.53
+10.56%
$ 115.47 million $ 9.37 million
Apr 8, 2025 $ 94.54
-5.26%
$ 104.43 million $ 8.44 million