Gnosis Historical Data

GNO Page 19
Download
Date Close Price change Market cap Trading volume
Dec 25, 2023 $ 197.21
+2.76%
$ 217.83 million $ 10.64 million
Dec 24, 2023 $ 191.9
-2.39%
$ 211.98 million $ 8.45 million
Dec 23, 2023 $ 196.6
+0.01%
$ 217.16 million $ 8.61 million
Dec 22, 2023 $ 196.57
+2.56%
$ 217.13 million $ 9.59 million
Dec 21, 2023 $ 191.67
-0.75%
$ 211.72 million $ 14.81 million
Dec 20, 2023 $ 193.12
-7.04%
$ 213.32 million $ 17.42 million
Dec 19, 2023 $ 207.76
-6.50%
$ 229.48 million $ 10.11 million
Dec 18, 2023 $ 222.21
+1.32%
$ 245.45 million $ 9.33 million
Dec 17, 2023 $ 219.31
-1.86%
$ 242.25 million $ 10.44 million
Dec 16, 2023 $ 223.47
+3.42%
$ 246.84 million $ 22.24 million
Dec 15, 2023 $ 216.08
-3.69%
$ 238.68 million $ 11.15 million
Dec 14, 2023 $ 224.36
-2.21%
$ 247.83 million $ 11.85 million
Dec 13, 2023 $ 229.43
+2.66%
$ 253.43 million $ 12.17 million
Dec 12, 2023 $ 223.54
-1.21%
$ 246.93 million $ 7.99 million
Dec 11, 2023 $ 226.28
-7.23%
$ 249.95 million $ 10.89 million
Dec 10, 2023 $ 243.91
+1.55%
$ 269.42 million $ 9.33 million
Dec 9, 2023 $ 240.19
-0.70%
$ 265.31 million $ 14.76 million
Dec 8, 2023 $ 241.88
+4.48%
$ 267.17 million $ 29.77 million
Dec 7, 2023 $ 231.55
+21.25%
$ 255.77 million $ 59.54 million
Dec 6, 2023 $ 190.97
-4.30%
$ 210.94 million $ 13.55 million
Dec 5, 2023 $ 199.55
-1.03%
$ 220.42 million $ 14.34 million
Dec 4, 2023 $ 201.63
-1.13%
$ 222.72 million $ 12.31 million
Dec 3, 2023 $ 203.92
-2.27%
$ 225.25 million $ 7.21 million
Dec 2, 2023 $ 208.66
+4.20%
$ 230.48 million $ 9.09 million
Dec 1, 2023 $ 200.25
+5.43%
$ 221.2 million $ 10.31 million
Nov 30, 2023 $ 189.96
+0.16%
$ 209.82 million $ 11.95 million
Nov 29, 2023 $ 189.64
-4.00%
$ 209.48 million $ 14.51 million
Nov 28, 2023 $ 197.54
+2.01%
$ 218.2 million $ 18.47 million
Nov 27, 2023 $ 193.63
-2.84%
$ 213.89 million $ 13.59 million
Nov 26, 2023 $ 199.3
-1.74%
$ 220.14 million $ 9.3 million
Nov 25, 2023 $ 202.83
-0.56%
$ 224.04 million $ 7.3 million
Nov 24, 2023 $ 203.98
+3.34%
$ 225.31 million $ 10.73 million
Nov 23, 2023 $ 197.38
-0.49%
$ 218.03 million $ 10.02 million
Nov 22, 2023 $ 198.35
+6.61%
$ 219.09 million $ 12.32 million
Nov 21, 2023 $ 186.06
-2.40%
$ 205.52 million $ 17.73 million
Nov 20, 2023 $ 190.62
+5.31%
$ 210.56 million $ 15.98 million
Nov 19, 2023 $ 181
+3.14%
$ 199.94 million $ 6.86 million
Nov 18, 2023 $ 175.49
+1.32%
$ 193.84 million $ 10.25 million
Nov 17, 2023 $ 173.2
+1.32%
$ 191.32 million $ 9.38 million
Nov 16, 2023 $ 170.94
-1.57%
$ 188.82 million $ 13.83 million
Nov 15, 2023 $ 173.66
+1.54%
$ 191.83 million $ 15.79 million
Nov 14, 2023 $ 171.03
+5.40%
$ 188.92 million $ 36.5 million
Nov 13, 2023 $ 162.28
+4.08%
$ 179.25 million $ 18.08 million
Nov 12, 2023 $ 155.92
+4.47%
$ 172.21 million $ 9.85 million
Nov 11, 2023 $ 149.24
-4.17%
$ 164.85 million $ 13.8 million
Nov 10, 2023 $ 155.74
-4.09%
$ 172.03 million $ 16.84 million
Nov 9, 2023 $ 162.38
+10.06%
$ 179.37 million $ 25.53 million
Nov 8, 2023 $ 147.54
+4.07%
$ 162.97 million $ 23.89 million
Nov 7, 2023 $ 141.77
+18.64%
$ 156.6 million $ 77.89 million
Nov 6, 2023 $ 119.5
+7.70%
$ 131.98 million $ 13.12 million