Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GNOEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15 2024 | 160.89 | 2.67 | 1.69% | 158.22 | 166.27 | 151.24 | 9.00 |
| Aug 14 2024 | 158.22 | -5.31 | -3.25% | 163.53 | 168.67 | 156.03 | 39.00 |
| Aug 13 2024 | 163.53 | -2.73 | -1.64% | 166.26 | 168.25 | 159.30 | 43.00 |
| Aug 12 2024 | 166.26 | 11.53 | 7.45% | 153.89 | 167.36 | 152.24 | 67.00 |
| Aug 11 2024 | 154.73 | -1.21 | -0.78% | 155.94 | 165.91 | 151.82 | 131.00 |
| Aug 10 2024 | 155.94 | 1.44 | 0.93% | 153.73 | 159.85 | 151.17 | 12.00 |
| Aug 09 2024 | 154.50 | 0.160 | 0.10% | 153.73 | 161.96 | 152.01 | 166.00 |
| Aug 08 2024 | 154.34 | 20.73 | 15.52% | 140.38 | 154.34 | 132.07 | 245.00 |
| Aug 07 2024 | 133.61 | -6.69 | -4.77% | 140.38 | 148.41 | 132.26 | 472.00 |
| Aug 06 2024 | 140.30 | 0.530 | 0.38% | 139.77 | 156.08 | 137.54 | 161.00 |
| Aug 05 2024 | 139.77 | -15.81 | -10.16% | 155.58 | 166.51 | 118.61 | 460.00 |
| Aug 04 2024 | 155.58 | -9.72 | -5.88% | 165.30 | 173.23 | 152.39 | 154.00 |
| Aug 03 2024 | 165.30 | -1.99 | -1.19% | 177.33 | 178.25 | 161.37 | 76.00 |
| Aug 02 2024 | 167.29 | -16.31 | -8.88% | 177.33 | 189.09 | 165.80 | 39.00 |
| Aug 01 2024 | 183.60 | -2.60 | -1.40% | 186.20 | 194.86 | 174.07 | 121.00 |
| Jul 31 2024 | 186.20 | -9.69 | -4.95% | 195.89 | 199.08 | 184.80 | 4.00 |
| Jul 30 2024 | 195.89 | -2.15 | -1.09% | 202.43 | 202.43 | 188.94 | 26.00 |
| Jul 29 2024 | 198.04 | -1.69 | -0.85% | 200.18 | 206.87 | 196.03 | 79.00 |
| Jul 28 2024 | 199.73 | 0.100 | 0.05% | 197.90 | 200.67 | 194.17 | 43.00 |
| Jul 27 2024 | 199.63 | 1.91 | 0.97% | 202.43 | 204.38 | 195.00 | 111.00 |
| Jul 26 2024 | 197.72 | -4.71 | -2.33% | 202.43 | 212.53 | 197.06 | 126.00 |
| Jul 25 2024 | 202.43 | -13.36 | -6.19% | 212.95 | 224.22 | 198.21 | 51.00 |
| Jul 24 2024 | 215.79 | -1.79 | -0.82% | 243.48 | 243.48 | 207.72 | 39.00 |
| Jul 23 2024 | 217.58 | -11.15 | -4.87% | 243.48 | 243.48 | 217.50 | 24.00 |
| Jul 22 2024 | 228.73 | -13.94 | -5.74% | 244.66 | 244.90 | 227.74 | 22.00 |
| Jul 21 2024 | 242.67 | 0.520 | 0.21% | 242.15 | 247.38 | 236.18 | 23.00 |
| Jul 20 2024 | 242.15 | -0.380 | -0.16% | 242.53 | 248.90 | 234.92 | 48.00 |
| Jul 19 2024 | 242.53 | 5.72 | 2.42% | 236.81 | 244.08 | 230.31 | 5.00 |
| Jul 18 2024 | 236.81 | -7.78 | -3.18% | 257.79 | 257.79 | 233.07 | 49.00 |
| Jul 17 2024 | 244.59 | 1.15 | 0.47% | 257.79 | 257.79 | 227.49 | 11.00 |
| Jul 16 2024 | 243.44 | -13.81 | -5.37% | 257.25 | 269.62 | 241.44 | 7.00 |
| Jul 15 2024 | 257.25 | 10.14 | 4.10% | 247.61 | 257.79 | 242.20 | 26.00 |
| Jul 14 2024 | 247.11 | 6.58 | 2.74% | 245.09 | 247.11 | 240.53 | 9.00 |
| Jul 13 2024 | 240.53 | -2.36 | -0.97% | 245.09 | 245.09 | 239.49 | 1.00 |
| Jul 12 2024 | 242.89 | -2.20 | -0.90% | 245.09 | 245.09 | 238.22 | 2.00 |
| Jul 11 2024 | 245.09 | 4.63 | 1.93% | 240.46 | 247.72 | 236.44 | 12.00 |
| Jul 10 2024 | 240.46 | 1.53 | 0.64% | 238.93 | 244.06 | 237.41 | 8.00 |
| Jul 09 2024 | 238.93 | 5.71 | 2.45% | 221.95 | 242.02 | 221.95 | 17.00 |
| Jul 08 2024 | 233.22 | 11.27 | 5.08% | 220.00 | 234.56 | 220.00 | 5.00 |
| Jul 07 2024 | 221.95 | -9.95 | -4.29% | 231.90 | 231.90 | 221.95 | 8.00 |
| Jul 06 2024 | 231.90 | 11.48 | 5.21% | 230.00 | 231.90 | 217.55 | 5.00 |
| Jul 05 2024 | 220.42 | -8.74 | -3.81% | 229.15 | 229.62 | 204.63 | 33.00 |
| Jul 04 2024 | 229.16 | -25.39 | -9.97% | 265.02 | 265.02 | 229.16 | 48.00 |
| Jul 03 2024 | 254.55 | -8.96 | -3.40% | 262.47 | 266.13 | 251.28 | 18.00 |
| Jul 02 2024 | 263.51 | -4.25 | -1.59% | 265.02 | 267.60 | 263.51 | 1.00 |
| Jul 01 2024 | 267.76 | 2.74 | 1.03% | 265.02 | 272.05 | 264.99 | 24.00 |
| Jun 30 2024 | 265.02 | 5.91 | 2.28% | 260.28 | 266.69 | 256.00 | 40.00 |
| Jun 29 2024 | 259.11 | 0.450 | 0.17% | 277.27 | 277.27 | 256.17 | 4.00 |
| Jun 28 2024 | 258.66 | -18.40 | -6.64% | 277.27 | 278.06 | 256.17 | 45.00 |
| Jun 27 2024 | 277.06 | 10.11 | 3.79% | 266.95 | 280.49 | 261.78 | 82.00 |
| Jun 26 2024 | 266.95 | 0.050 | 0.02% | 268.06 | 270.90 | 262.83 | 30.00 |
| Jun 25 2024 | 266.90 | -7.39 | -2.69% | 293.96 | 293.96 | 266.88 | 29.00 |
| Jun 24 2024 | 274.29 | -19.67 | -6.69% | 293.96 | 294.71 | 263.12 | 111.00 |
| Jun 23 2024 | 293.96 | -4.67 | -1.56% | 298.63 | 303.76 | 291.01 | 14.00 |
| Jun 22 2024 | 298.63 | -5.04 | -1.66% | 303.67 | 303.76 | 292.78 | 30.00 |
| Jun 21 2024 | 303.67 | -5.17 | -1.67% | 308.84 | 309.99 | 297.68 | 6.00 |
| Jun 20 2024 | 308.84 | -0.200 | -0.06% | 292.15 | 316.56 | 292.15 | 12.00 |
| Jun 19 2024 | 309.04 | 16.89 | 5.78% | 292.15 | 310.50 | 289.84 | 93.00 |
| Jun 18 2024 | 292.15 | -5.80 | -1.95% | 297.95 | 297.95 | 278.18 | 116.00 |
| Jun 17 2024 | 297.95 | -12.36 | -3.98% | 311.77 | 311.77 | 296.09 | 40.00 |
| Jun 16 2024 | 310.31 | 4.38 | 1.43% | 305.93 | 312.59 | 303.17 | 19.00 |
| Jun 15 2024 | 305.93 | 7.39 | 2.48% | 298.54 | 307.12 | 296.58 | 9.00 |
| Jun 14 2024 | 298.54 | 2.69 | 0.91% | 295.85 | 311.35 | 290.00 | 72.00 |
| Jun 13 2024 | 295.85 | -15.50 | -4.98% | 311.35 | 311.35 | 286.26 | 50.00 |
| Jun 12 2024 | 311.35 | -1.65 | -0.53% | 313.00 | 325.89 | 303.43 | 44.00 |
| Jun 11 2024 | 313.00 | -13.76 | -4.21% | 327.61 | 332.41 | 303.43 | 484.00 |
| Jun 10 2024 | 326.76 | 25.47 | 8.45% | 300.94 | 343.99 | 296.19 | 661.00 |
| Jun 09 2024 | 301.29 | 4.00 | 1.35% | 299.44 | 305.23 | 296.15 | 13.00 |
| Jun 08 2024 | 297.29 | -9.72 | -3.17% | 307.01 | 307.01 | 297.29 | 16.00 |
| Jun 07 2024 | 307.01 | -7.77 | -2.47% | 314.78 | 328.04 | 303.35 | 119.00 |
| Jun 06 2024 | 314.78 | 2.28 | 0.73% | 301.78 | 319.10 | 301.78 | 68.00 |
| Jun 05 2024 | 312.50 | 7.78 | 2.55% | 302.26 | 315.11 | 298.70 | 42.00 |
| Jun 04 2024 | 304.72 | 2.46 | 0.81% | 302.26 | 310.14 | 298.70 | 33.00 |
| Jun 03 2024 | 302.26 | -9.04 | -2.90% | 311.30 | 316.00 | 300.02 | 102.00 |
| Jun 02 2024 | 311.30 | -6.96 | -2.19% | 318.26 | 318.26 | 307.01 | 15.00 |
| Jun 01 2024 | 318.26 | -1.30 | -0.41% | 319.56 | 326.68 | 311.45 | 16.00 |
| May 31 2024 | 319.56 | 12.18 | 3.96% | 309.58 | 326.65 | 307.38 | 153.00 |
| May 30 2024 | 307.38 | -6.92 | -2.20% | 326.32 | 326.32 | 307.38 | 17.00 |
| May 29 2024 | 314.30 | -6.36 | -1.98% | 326.32 | 326.32 | 311.96 | 24.00 |
| May 28 2024 | 320.66 | -5.66 | -1.73% | 326.32 | 328.22 | 318.29 | 25.00 |
| May 27 2024 | 326.32 | -9.01 | -2.69% | 333.27 | 336.40 | 324.80 | 39.00 |
| May 26 2024 | 335.33 | -7.83 | -2.28% | 343.16 | 349.48 | 333.08 | 55.00 |
| May 25 2024 | 343.16 | 7.46 | 2.22% | 335.70 | 347.35 | 335.70 | 63.00 |
| May 24 2024 | 335.70 | 12.71 | 3.94% | 322.99 | 340.78 | 321.83 | 198.00 |
| May 23 2024 | 322.99 | 15.39 | 5.00% | 311.87 | 334.40 | 305.18 | 228.00 |
| May 22 2024 | 307.60 | -4.27 | -1.37% | 311.87 | 315.70 | 301.03 | 17.00 |
| May 21 2024 | 311.87 | -10.87 | -3.37% | 322.21 | 334.96 | 309.63 | 138.00 |
| May 20 2024 | 322.74 | 53.44 | 19.84% | 270.60 | 325.53 | 270.60 | 400.00 |
| May 19 2024 | 269.30 | -7.09 | -2.57% | 246.80 | 278.40 | 246.80 | 88.00 |
| May 18 2024 | 276.39 | -2.61 | -0.94% | 246.80 | 283.45 | 246.80 | 68.00 |
