(GNOM)
NASDAQ: GNOM
· Real-Time Price · USD
9.25
-0.05 (-0.59%)
At close: Aug 18, 2025, 3:59 PM
9.25
0.00%
After-hours: Aug 18, 2025, 04:10 PM EDT
GNOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.19 | 9.33 | 9.19 | 9.31 | 9.31 | 1.31% | 35,118 |
| Aug 14, 2025 | 9.08 | 9.20 | 9.06 | 9.19 | 9.19 | -0.11% | 23,800 |
| Aug 13, 2025 | 8.95 | 9.25 | 8.95 | 9.20 | 9.20 | 3.37% | 39,082 |
| Aug 12, 2025 | 8.75 | 8.91 | 8.75 | 8.90 | 8.90 | 1.95% | 34,034 |
| Aug 11, 2025 | 8.70 | 8.75 | 8.68 | 8.73 | 8.73 | 0.23% | 14,138 |
| Aug 8, 2025 | 8.80 | 8.80 | 8.67 | 8.71 | 8.71 | 0.00% | 53,411 |
| Aug 7, 2025 | 8.78 | 8.79 | 8.62 | 8.71 | 8.71 | -0.11% | 18,882 |
| Aug 6, 2025 | 8.76 | 8.76 | 8.51 | 8.72 | 8.72 | -0.34% | 33,300 |
| Aug 5, 2025 | 8.79 | 8.83 | 8.69 | 8.75 | 8.75 | -0.91% | 16,910 |
| Aug 4, 2025 | 8.70 | 8.85 | 8.61 | 8.83 | 8.83 | 2.32% | 36,047 |
| Aug 1, 2025 | 8.52 | 8.64 | 8.51 | 8.63 | 8.63 | -0.46% | 22,500 |
| Jul 31, 2025 | 8.82 | 8.89 | 8.66 | 8.67 | 8.67 | -2.25% | 75,000 |
| Jul 30, 2025 | 8.94 | 9.05 | 8.81 | 8.87 | 8.87 | 0.23% | 33,216 |
| Jul 29, 2025 | 9.05 | 9.05 | 8.83 | 8.85 | 8.85 | -1.23% | 36,881 |
| Jul 28, 2025 | 9.03 | 9.08 | 8.94 | 8.96 | 8.96 | -0.88% | 71,700 |
| Jul 25, 2025 | 9.02 | 9.07 | 8.94 | 9.04 | 9.04 | 0.22% | 26,500 |
| Jul 24, 2025 | 9.06 | 9.13 | 8.97 | 9.02 | 9.02 | -0.66% | 31,031 |
| Jul 23, 2025 | 8.98 | 9.11 | 8.91 | 9.08 | 9.08 | 2.83% | 72,703 |
| Jul 22, 2025 | 8.59 | 8.83 | 8.59 | 8.83 | 8.83 | 3.03% | 64,000 |
| Jul 21, 2025 | 8.67 | 8.76 | 8.57 | 8.57 | 8.57 | -0.81% | 60,400 |