(GNOM)
NASDAQ: GNOM
· Real-Time Price · USD
37.30
-0.69 (-1.82%)
At close: Sep 08, 2025, 3:59 PM
37.34
0.09%
After-hours: Sep 08, 2025, 04:15 PM EDT
GNOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 37.90 | 37.90 | 37.23 | 37.31 | 37.31 | -1.79% | 5,484 |
| Sep 5, 2025 | 37.33 | 37.99 | 37.24 | 37.99 | 37.99 | 2.45% | 8,329 |
| Sep 4, 2025 | 36.81 | 37.11 | 36.55 | 37.08 | 37.08 | -0.08% | 23,600 |
| Sep 3, 2025 | 36.72 | 37.44 | 36.72 | 37.11 | 37.11 | 0.27% | 10,104 |
| Sep 2, 2025 | 36.42 | 37.15 | 36.42 | 37.01 | 37.01 | 0.73% | 9,642 |
| Aug 29, 2025 | 36.76 | 36.76 | 36.62 | 36.74 | 36.74 | -0.27% | 17,712 |
| Aug 28, 2025 | 36.72 | 37.12 | 36.72 | 36.84 | 36.84 | -0.22% | 55,300 |
| Aug 27, 2025 | 36.72 | 36.96 | 36.72 | 36.92 | 36.92 | 0.11% | 21,646 |
| Aug 26, 2025 | 36.68 | 36.92 | 36.68 | 36.88 | 36.88 | 0.55% | 29,600 |
| Aug 25, 2025 | 37.44 | 37.44 | 36.64 | 36.68 | 36.68 | -1.87% | 53,300 |
| Aug 22, 2025 | 36.72 | 37.72 | 36.72 | 37.38 | 37.38 | 2.24% | 32,600 |
| Aug 21, 2025 | 36.24 | 36.77 | 36.16 | 36.56 | 36.56 | 0.44% | 83,506 |
| Aug 20, 2025 | 36.48 | 36.48 | 36.00 | 36.40 | 36.40 | -0.22% | 29,600 |
| Aug 19, 2025 | 36.88 | 36.93 | 36.46 | 36.48 | 36.48 | -1.41% | 77,323 |
| Aug 18, 2025 | 37.28 | 37.32 | 36.96 | 37.00 | 37.00 | -0.59% | 63,500 |
| Aug 15, 2025 | 36.76 | 37.32 | 36.76 | 37.22 | 37.22 | 1.28% | 35,118 |
| Aug 14, 2025 | 36.32 | 36.80 | 36.22 | 36.75 | 36.75 | -0.14% | 23,800 |
| Aug 13, 2025 | 35.80 | 37.00 | 35.80 | 36.80 | 36.80 | 3.37% | 39,082 |
| Aug 12, 2025 | 35.00 | 35.64 | 35.00 | 35.60 | 35.60 | 1.98% | 34,034 |
| Aug 11, 2025 | 34.80 | 35.00 | 34.72 | 34.91 | 34.91 | 0.14% | 14,138 |