Gnosis GNO
$119.26-0.50 (-0.42%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $120.00 | +0.31% | $119.63 | $119.75 | $118.20 | 913.65K |
| 2026-09-30 | $119.63 | +1.67% | $117.67 | $119.96 | $117.17 | 1.06M |
| 2026-09-29 | $117.67 | -1.94% | $119.99 | $122.02 | $117.25 | 1.53M |
| 2026-09-28 | $119.99 | +0.02% | $119.98 | $120.50 | $117.10 | 1.60M |
| 2026-09-27 | $119.97 | +2.70% | $116.82 | $120.59 | $116.72 | 1.55M |
| 2026-09-26 | $116.82 | +1.45% | $115.15 | $116.94 | $114.15 | 660.97K |
| 2026-09-25 | $115.15 | +0.73% | $114.31 | $115.21 | $113.68 | 736.88K |
| 2026-09-24 | $114.31 | +0.84% | $113.36 | $117.59 | $112.10 | 2.09M |
| 2026-09-23 | $113.36 | -2.13% | $115.83 | $117.43 | $113.14 | 989.22K |
| 2026-09-22 | $115.83 | -1.03% | $117.03 | $117.39 | $115.47 | 852.17K |
| 2026-09-21 | $117.03 | -0.32% | $117.41 | $118.42 | $116.39 | 1.17M |
| 2026-09-20 | $117.41 | -1.04% | $118.63 | $118.64 | $116.42 | 830.73K |
| 2026-09-19 | $118.63 | +0.09% | $118.52 | $119.46 | $117.77 | 771.09K |
| 2026-09-18 | $118.52 | +4.28% | $113.66 | $119.49 | $113.60 | 852.34K |
| 2026-09-17 | $113.66 | +0.68% | $112.89 | $114.60 | $112.49 | 698.52K |
| 2026-09-16 | $112.89 | +0.28% | $112.58 | $115.00 | $111.54 | 972.22K |
| 2026-09-15 | $112.58 | -2.49% | $115.45 | $115.99 | $111.80 | 829.40K |
| 2026-09-14 | $115.45 | +0.26% | $115.16 | $122.09 | $112.64 | 1.64M |
| 2026-09-13 | $115.16 | -2.11% | $117.64 | $118.08 | $115.14 | 601.15K |
| 2026-09-12 | $117.64 | +0.66% | $116.88 | $118.37 | $116.68 | 558.87K |
| 2026-09-11 | $116.87 | +2.37% | $114.16 | $118.91 | $114.06 | 684.55K |
| 2026-09-10 | $114.16 | -1.76% | $116.20 | $116.48 | $114.00 | 718.76K |
| 2026-09-09 | $116.20 | -1.09% | $117.49 | $118.22 | $115.19 | 737.57K |
| 2026-09-08 | $117.49 | -0.12% | $117.63 | $118.13 | $116.30 | 744.70K |
| 2026-09-07 | $117.62 | +0.44% | $117.11 | $119.49 | $115.95 | 1.57M |
| 2026-09-06 | $117.11 | -1.24% | $118.58 | $118.94 | $114.75 | 1.35M |
| 2026-09-05 | $118.58 | +1.58% | $116.73 | $118.71 | $116.33 | 1.06M |
| 2026-09-04 | $116.73 | -1.02% | $117.93 | $123.38 | $115.82 | 4.15M |
| 2026-09-03 | $117.93 | +2.71% | $114.82 | $119.67 | $113.77 | 1.65M |
| 2026-09-02 | $114.82 | -1.95% | $117.10 | $117.34 | $113.65 | 1.77M |
| 2026-09-01 | $117.10 | -0.78% | $118.02 | $119.18 | $116.25 | 1.84M |
| 2026-08-31 | $118.02 | +1.13% | $116.70 | $122.84 | $116.05 | 2.58M |
| 2026-08-30 | $116.70 | -0.48% | $117.27 | $120.29 | $116.10 | 1.49M |
| 2026-08-29 | $117.27 | -1.13% | $118.60 | $131.90 | $114.32 | 5.00M |
| 2026-08-28 | $118.60 | -1.71% | $120.66 | $121.51 | $117.94 | 1.10M |
| 2026-08-27 | $120.66 | -1.42% | $122.39 | $122.98 | $120.45 | 1.07M |
| 2026-08-26 | $122.39 | +1.42% | $120.68 | $122.78 | $120.35 | 2.42M |
| 2026-08-25 | $120.68 | -1.69% | $122.76 | $124.32 | $120.28 | 1.25M |
| 2026-08-24 | $122.76 | -1.11% | $124.14 | $124.72 | $122.50 | 1.53M |
| 2026-08-23 | $124.14 | +0.86% | $123.08 | $125.20 | $121.04 | 1.58M |
| 2026-08-22 | $123.08 | -1.93% | $125.51 | $135.66 | $122.31 | 4.51M |
| 2026-08-21 | $125.51 | +1.18% | $124.04 | $126.01 | $120.34 | 1.71M |
| 2026-08-20 | $124.04 | +0.67% | $123.22 | $124.83 | $120.56 | 2.32M |
| 2026-08-19 | $123.22 | +12.48% | $109.55 | $127.96 | $109.37 | 10.44M |
| 2026-08-18 | $109.55 | +4.21% | $105.13 | $136.38 | $103.26 | 10.85M |
| 2026-08-17 | $105.13 | +2.35% | $102.72 | $105.30 | $102.59 | 988.14K |
| 2026-08-16 | $102.72 | -0.88% | $103.63 | $104.36 | $102.67 | 747.36K |
| 2026-08-15 | $103.63 | +0.31% | $103.31 | $104.98 | $102.87 | 1.13M |
| 2026-08-14 | $103.31 | -0.94% | $104.29 | $104.46 | $102.99 | 742.23K |
| 2026-08-13 | $104.29 | +0.80% | $103.47 | $104.66 | $103.22 | 749.54K |
| 2026-08-12 | $103.47 | -0.44% | $103.92 | $105.98 | $103.39 | 838.18K |
| 2026-08-11 | $103.92 | +0.33% | $103.58 | $104.88 | $102.82 | 774.09K |
| 2026-08-10 | $103.58 | -2.47% | $106.21 | $106.94 | $103.49 | 965.32K |
| 2026-08-09 | $106.21 | -0.09% | $106.30 | $106.94 | $106.17 | 949.97K |
| 2026-08-08 | $106.30 | +0.13% | $106.16 | $106.66 | $105.40 | 840.79K |
| 2026-08-07 | $106.16 | +0.24% | $105.91 | $107.28 | $105.22 | 856.32K |
| 2026-08-06 | $105.91 | -0.20% | $106.12 | $106.84 | $105.03 | 997.71K |
| 2026-08-05 | $106.12 | +2.03% | $104.01 | $106.52 | $103.34 | 1.03M |
| 2026-08-04 | $104.01 | +0.49% | $103.50 | $104.67 | $102.54 | 1.02M |
| 2026-08-03 | $103.50 | -1.23% | $104.80 | $105.05 | $102.10 | 1.18M |
| 2026-08-02 | $104.79 | +1.73% | $103.01 | $106.44 | $102.95 | 891.92K |
| 2026-08-01 | $103.01 | -1.99% | $105.10 | $105.60 | $102.92 | 970.04K |
| 2026-07-31 | $105.10 | -2.28% | $107.55 | $108.06 | $104.01 | 1.32M |
| 2026-07-30 | $107.55 | +0.69% | $106.81 | $108.11 | $106.32 | 1.03M |
| 2026-07-29 | $106.81 | -1.24% | $108.15 | $108.38 | $105.69 | 970.46K |
| 2026-07-28 | $108.14 | +1.38% | $106.67 | $108.18 | $105.54 | 1.06M |
| 2026-07-27 | $106.67 | -3.09% | $110.07 | $110.98 | $106.08 | 2.76M |
| 2026-07-26 | $110.07 | +3.00% | $106.86 | $110.24 | $106.69 | 1.84M |
| 2026-07-25 | $106.86 | +0.36% | $106.49 | $107.36 | $105.85 | 1.34M |
| 2026-07-24 | $106.49 | -1.09% | $107.66 | $109.31 | $106.33 | 3.40M |
| 2026-07-23 | $107.66 | -2.99% | $110.97 | $111.72 | $107.47 | 1.90M |
| 2026-07-22 | $110.97 | -0.62% | $111.66 | $112.41 | $110.17 | 1.51M |
| 2026-07-21 | $111.66 | -0.11% | $111.79 | $112.83 | $110.95 | 1.91M |
| 2026-07-20 | $111.79 | +1.24% | $110.42 | $112.34 | $108.64 | 1.37M |
| 2026-07-19 | $110.42 | -0.83% | $111.34 | $111.59 | $109.49 | 1.19M |
| 2026-07-18 | $111.34 | -2.55% | $114.26 | $114.26 | $110.40 | 1.18M |
| 2026-07-17 | $114.26 | -1.83% | $116.39 | $117.93 | $111.07 | 2.75M |
| 2026-07-16 | $116.39 | -0.14% | $116.55 | $117.13 | $113.78 | 3.27M |
| 2026-07-15 | $116.55 | +2.63% | $113.56 | $180.91 | $112.72 | 22.80M |
| 2026-07-14 | $113.56 | +2.77% | $110.49 | $114.64 | $109.65 | 2.37M |
| 2026-07-13 | $110.49 | -0.88% | $111.47 | $112.86 | $109.95 | 1.75M |
| 2026-07-12 | $111.47 | +3.62% | $107.58 | $111.58 | $106.75 | 1.96M |
| 2026-07-11 | $107.58 | -0.95% | $108.61 | $109.43 | $107.31 | 1.90M |
| 2026-07-10 | $108.61 | +1.22% | $107.30 | $108.79 | $106.90 | 2.20M |
| 2026-07-09 | $107.30 | +1.55% | $105.66 | $108.30 | $105.10 | 3.96M |
| 2026-07-08 | $105.66 | +0.47% | $105.17 | $105.71 | $103.95 | 1.89M |
| 2026-07-07 | $105.17 | -1.55% | $106.82 | $107.43 | $105.00 | 1.51M |
| 2026-07-06 | $106.82 | +1.53% | $105.22 | $107.45 | $103.66 | 2.44M |
| 2026-07-05 | $105.22 | -0.08% | $105.30 | $105.98 | $104.47 | 2.52M |
| 2026-07-04 | $105.30 | +0.20% | $105.09 | $106.30 | $104.40 | 1.65M |