Register for streaming realtime charts, analysis tools, and prices.
GNOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 218.40 | -11.70 | -5.08% | 231.20 | 231.60 | 213.60 | 3,903.00 |
| Jul 24 2024 | 230.10 | -10.20 | -4.24% | 240.62 | 242.36 | 228.10 | 3,092.00 |
| Jul 23 2024 | 240.30 | -4.52 | -1.85% | 244.40 | 248.50 | 235.56 | 3,435.00 |
| Jul 22 2024 | 244.82 | -19.18 | -7.27% | 264.80 | 270.43 | 244.28 | 4,733.00 |
| Jul 21 2024 | 264.00 | -0.100 | -0.04% | 264.07 | 269.36 | 256.37 | 2,613.00 |
| Jul 20 2024 | 264.10 | -1.40 | -0.53% | 265.70 | 268.31 | 258.78 | 2,032.00 |
| Jul 19 2024 | 265.50 | 6.00 | 2.31% | 258.80 | 266.00 | 253.45 | 2,277.00 |
| Jul 18 2024 | 259.50 | 1.50 | 0.58% | 257.80 | 264.86 | 251.31 | 2,909.00 |
| Jul 17 2024 | 258.00 | -13.23 | -4.88% | 270.20 | 275.21 | 254.98 | 4,609.00 |
| Jul 16 2024 | 271.23 | -9.37 | -3.34% | 280.53 | 281.60 | 268.05 | 4,142.00 |
| Jul 15 2024 | 280.60 | 10.89 | 4.04% | 268.85 | 281.70 | 266.70 | 4,082.00 |
| Jul 14 2024 | 269.71 | 5.71 | 2.16% | 263.90 | 270.42 | 262.67 | 1,866.00 |
| Jul 13 2024 | 264.00 | 1.50 | 0.57% | 262.88 | 265.20 | 258.52 | 1,981.00 |
| Jul 12 2024 | 262.50 | 1.00 | 0.38% | 261.70 | 267.46 | 258.19 | 2,738.00 |
| Jul 11 2024 | 261.50 | -0.700 | -0.27% | 262.10 | 271.05 | 257.49 | 1,855.00 |
| Jul 10 2024 | 262.20 | 3.90 | 1.51% | 258.50 | 278.07 | 254.08 | 1,938.00 |
| Jul 09 2024 | 258.30 | 4.67 | 1.84% | 253.70 | 261.50 | 253.29 | 2,315.00 |
| Jul 08 2024 | 253.63 | 14.73 | 6.17% | 239.68 | 255.50 | 231.37 | 3,105.00 |
| Jul 07 2024 | 238.90 | -12.20 | -4.86% | 251.40 | 252.03 | 238.50 | 1,721.00 |
| Jul 06 2024 | 251.10 | 11.00 | 4.58% | 240.12 | 252.10 | 238.00 | 1,782.00 |
| Jul 05 2024 | 240.10 | -8.42 | -3.39% | 247.30 | 249.72 | 214.80 | 5,657.00 |
| Jul 04 2024 | 248.52 | -26.28 | -9.56% | 273.45 | 275.60 | 247.80 | 3,273.00 |
| Jul 03 2024 | 274.80 | -10.24 | -3.59% | 285.20 | 286.50 | 271.30 | 1,392.00 |
| Jul 02 2024 | 285.04 | -2.06 | -0.72% | 286.93 | 290.00 | 282.80 | 1,554.00 |
| Jul 01 2024 | 287.10 | 0.800 | 0.28% | 282.77 | 292.60 | 282.60 | 1,081.00 |
| Jun 30 2024 | 286.30 | 9.30 | 3.36% | 276.94 | 286.90 | 275.50 | 1,235.00 |
| Jun 29 2024 | 277.00 | 2.00 | 0.73% | 274.90 | 279.80 | 272.62 | 855.00 |
| Jun 28 2024 | 275.00 | -23.02 | -7.72% | 297.90 | 300.80 | 274.50 | 5,719.00 |
| Jun 27 2024 | 298.02 | 14.62 | 5.16% | 283.60 | 300.54 | 279.50 | 3,579.00 |
| Jun 26 2024 | 283.40 | -3.24 | -1.13% | 286.30 | 289.90 | 280.91 | 4,372.00 |
| Jun 25 2024 | 286.64 | -6.96 | -2.37% | 293.73 | 297.90 | 286.50 | 2,865.00 |
| Jun 24 2024 | 293.60 | -19.65 | -6.27% | 313.50 | 316.52 | 281.81 | 6,071.00 |
| Jun 23 2024 | 313.25 | -7.55 | -2.35% | 320.50 | 323.80 | 311.30 | 1,464.00 |
| Jun 22 2024 | 320.80 | -0.200 | -0.06% | 321.17 | 323.97 | 316.45 | 891.00 |
| Jun 21 2024 | 321.00 | -4.40 | -1.35% | 325.00 | 330.03 | 317.30 | 2,608.00 |
| Jun 20 2024 | 325.40 | -2.20 | -0.67% | 327.76 | 337.30 | 324.72 | 1,621.00 |
| Jun 19 2024 | 327.60 | 11.21 | 3.54% | 316.89 | 333.00 | 310.61 | 2,971.00 |
| Jun 18 2024 | 316.39 | -2.68 | -0.84% | 320.40 | 321.93 | 296.10 | 6,013.00 |
| Jun 17 2024 | 319.07 | -14.63 | -4.38% | 334.10 | 335.70 | 316.77 | 2,225.00 |
| Jun 16 2024 | 333.70 | 6.30 | 1.92% | 327.13 | 337.50 | 322.70 | 1,348.00 |
| Jun 15 2024 | 327.40 | 8.89 | 2.79% | 318.60 | 329.80 | 311.34 | 1,456.00 |
| Jun 14 2024 | 318.51 | 3.10 | 0.98% | 315.80 | 322.70 | 308.46 | 3,718.00 |
| Jun 13 2024 | 315.41 | -20.22 | -6.02% | 335.60 | 337.41 | 298.90 | 3,245.00 |
| Jun 12 2024 | 335.63 | 0.270 | 0.08% | 336.30 | 349.81 | 331.41 | 4,424.00 |
| Jun 11 2024 | 335.36 | -18.94 | -5.35% | 353.50 | 358.30 | 333.07 | 11,302.00 |
| Jun 10 2024 | 354.30 | 28.07 | 8.60% | 327.00 | 369.60 | 318.40 | 15,366.00 |
| Jun 09 2024 | 326.23 | 2.14 | 0.66% | 323.70 | 327.80 | 320.43 | 2,334.00 |
| Jun 08 2024 | 324.09 | -5.71 | -1.73% | 330.10 | 332.69 | 321.20 | 3,504.00 |
| Jun 07 2024 | 329.80 | -14.50 | -4.21% | 343.50 | 356.92 | 326.50 | 6,759.00 |
| Jun 06 2024 | 344.30 | 3.90 | 1.15% | 340.66 | 351.00 | 332.79 | 4,470.00 |
| Jun 05 2024 | 340.40 | 7.80 | 2.35% | 332.67 | 343.10 | 327.91 | 5,382.00 |
| Jun 04 2024 | 332.60 | 4.36 | 1.33% | 328.90 | 333.20 | 325.07 | 3,257.00 |
| Jun 03 2024 | 328.24 | -11.36 | -3.35% | 339.02 | 344.00 | 327.57 | 4,889.00 |
| Jun 02 2024 | 339.60 | -0.770 | -0.23% | 339.60 | 344.40 | 335.08 | 2,621.00 |
| Jun 01 2024 | 340.37 | 0.770 | 0.23% | 338.90 | 346.90 | 337.30 | 2,734.00 |
| May 31 2024 | 339.60 | 4.50 | 1.34% | 335.40 | 347.50 | 333.11 | 3,273.00 |
| May 30 2024 | 335.10 | -3.50 | -1.03% | 338.27 | 342.80 | 331.91 | 2,380.00 |
| May 29 2024 | 338.60 | -8.40 | -2.42% | 346.43 | 351.50 | 336.31 | 2,524.00 |
| May 28 2024 | 347.00 | -8.20 | -2.31% | 355.40 | 357.10 | 342.55 | 2,233.00 |
| May 27 2024 | 355.20 | -6.54 | -1.81% | 361.60 | 366.78 | 353.27 | 2,290.00 |
| May 26 2024 | 361.74 | -12.75 | -3.40% | 373.50 | 375.58 | 360.60 | 3,659.00 |
| May 25 2024 | 374.49 | 9.68 | 2.65% | 365.04 | 374.80 | 358.86 | 1,684.00 |
| May 24 2024 | 364.81 | 18.41 | 5.31% | 347.60 | 371.43 | 345.02 | 7,013.00 |
| May 23 2024 | 346.40 | 14.70 | 4.43% | 331.87 | 364.07 | 329.23 | 7,896.00 |
| May 22 2024 | 331.70 | -7.90 | -2.33% | 339.29 | 343.88 | 325.38 | 3,739.00 |
| May 21 2024 | 339.60 | -11.52 | -3.28% | 350.80 | 361.40 | 335.64 | 7,176.00 |
| May 20 2024 | 351.12 | 55.66 | 18.84% | 295.40 | 353.90 | 293.29 | 12,193.00 |
| May 19 2024 | 295.46 | -5.71 | -1.90% | 301.31 | 303.50 | 291.60 | 4,949.00 |
| May 18 2024 | 301.17 | -3.13 | -1.03% | 302.61 | 309.80 | 298.10 | 4,274.00 |
| May 17 2024 | 304.30 | 36.30 | 13.54% | 267.27 | 317.50 | 264.33 | 11,612.00 |
| May 16 2024 | 268.00 | -12.00 | -4.29% | 279.30 | 281.70 | 265.48 | 4,041.00 |
| May 15 2024 | 280.00 | 6.20 | 2.26% | 272.17 | 283.22 | 269.50 | 7,436.00 |
| May 14 2024 | 273.80 | -9.60 | -3.39% | 282.44 | 323.00 | 269.50 | 10,175.00 |
| May 13 2024 | 283.40 | -1.34 | -0.47% | 285.20 | 290.20 | 278.20 | 3,611.00 |
| May 12 2024 | 284.74 | 0.620 | 0.22% | 283.60 | 288.72 | 283.03 | 2,241.00 |
| May 11 2024 | 284.12 | -1.71 | -0.60% | 284.90 | 289.00 | 282.54 | 2,564.00 |
| May 10 2024 | 285.83 | -17.67 | -5.82% | 303.90 | 307.48 | 279.80 | 7,073.00 |
| May 09 2024 | 303.50 | 0.880 | 0.29% | 301.93 | 306.60 | 295.40 | 5,173.00 |
| May 08 2024 | 302.62 | -4.68 | -1.52% | 307.44 | 309.80 | 300.00 | 4,336.00 |
| May 07 2024 | 307.30 | -6.10 | -1.95% | 312.80 | 319.40 | 306.64 | 3,319.00 |
| May 06 2024 | 313.40 | -4.00 | -1.26% | 318.70 | 325.74 | 309.00 | 6,057.00 |
| May 05 2024 | 317.40 | 6.00 | 1.93% | 313.43 | 319.60 | 305.70 | 3,524.00 |
| May 04 2024 | 311.40 | 2.43 | 0.79% | 308.60 | 316.50 | 305.67 | 2,792.00 |
| May 03 2024 | 308.97 | 5.17 | 1.70% | 303.79 | 310.47 | 294.40 | 4,113.00 |
| May 02 2024 | 303.80 | -11.00 | -3.49% | 314.84 | 315.58 | 300.60 | 3,828.00 |
| May 01 2024 | 314.80 | 2.18 | 0.70% | 313.89 | 315.80 | 295.85 | 3,719.00 |
| Apr 30 2024 | 312.62 | -19.61 | -5.90% | 330.17 | 335.45 | 301.40 | 7,328.00 |
| Apr 29 2024 | 332.23 | -4.84 | -1.44% | 338.40 | 342.30 | 324.39 | 10,834.00 |
| Apr 28 2024 | 337.07 | -1.04 | -0.31% | 337.77 | 346.70 | 334.50 | 6,384.00 |
| Apr 27 2024 | 338.11 | 9.91 | 3.02% | 328.20 | 338.90 | 321.30 | 5,257.00 |
