Gnosis Historical Data

GNO Page 15
Download
Date Close Price change Market cap Trading volume
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
Aug 13, 2024 $ 179.92
-1.43%
$ 198.74 million $ 9.93 million
Aug 12, 2024 $ 182.53
+8.63%
$ 201.62 million $ 15.64 million
Aug 11, 2024 $ 168.03
-0.85%
$ 185.61 million $ 11.9 million
Aug 10, 2024 $ 169.48
+0.88%
$ 187.2 million $ 13.3 million
Aug 9, 2024 $ 167.99
+0.24%
$ 185.56 million $ 12.4 million
Aug 8, 2024 $ 167.59
+15.65%
$ 185.12 million $ 17.85 million
Aug 7, 2024 $ 144.91
-5.30%
$ 160.07 million $ 14.16 million
Aug 6, 2024 $ 153.02
+0.82%
$ 169.03 million $ 15.77 million
Aug 5, 2024 $ 151.79
-8.99%
$ 167.67 million $ 30.46 million
Aug 4, 2024 $ 166.79
-7.81%
$ 184.23 million $ 11.25 million
Aug 3, 2024 $ 180.9
-0.23%
$ 199.82 million $ 12.8 million
Aug 2, 2024 $ 181.31
-5.23%
$ 200.28 million $ 13.68 million
Aug 1, 2024 $ 191.36
-5.18%
$ 211.38 million $ 13.68 million