Register to chat with like-minded investors on our interactive forums.
GNOGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 97.37 | -3.31 | -3.28% | 100.47 | 101.11 | 96.22 | 0.00 |
| May 09 2024 | 100.68 | 2.87 | 2.94% | 98.03 | 101.08 | 97.31 | 0.00 |
| May 08 2024 | 97.81 | -2.18 | -2.18% | 99.77 | 100.77 | 97.42 | 0.00 |
| May 07 2024 | 99.99 | -157.89 | -61.23% | 100.69 | 102.67 | 99.67 | 0.00 |
| May 06 2024 | 257.87 | 155.76 | 152.53% | 101.65 | 279.19 | 101.47 | 0.00 |
| May 05 2024 | 102.12 | 0.370 | 0.36% | 101.99 | 102.90 | 100.40 | 0.00 |
| May 04 2024 | 101.75 | 1.35 | 1.35% | 100.23 | 102.57 | 99.84 | 0.00 |
| May 03 2024 | 100.40 | 6.06 | 6.42% | 94.28 | 101.02 | 93.82 | 0.00 |
| May 02 2024 | 94.34 | 1.15 | 1.23% | 93.15 | 95.21 | 91.04 | 0.00 |
| May 01 2024 | 93.19 | -3.84 | -3.95% | 97.07 | 97.27 | 90.62 | 0.00 |
| Apr 30 2024 | 97.03 | -163.54 | -62.76% | 101.65 | 103.01 | 94.87 | 0.00 |
| Apr 29 2024 | 260.56 | 159.90 | 158.84% | 104.82 | 279.19 | 101.32 | 0.00 |
| Apr 28 2024 | 100.67 | -0.090 | -0.09% | 100.57 | 102.13 | 100.30 | 0.00 |
| Apr 27 2024 | 100.76 | -1.32 | -1.29% | 102.07 | 102.27 | 100.08 | 0.00 |
| Apr 26 2024 | 102.08 | -0.990 | -0.96% | 103.09 | 103.57 | 101.46 | 0.00 |
| Apr 25 2024 | 103.06 | -0.070 | -0.07% | 103.19 | 104.25 | 100.76 | 0.00 |
| Apr 24 2024 | 103.14 | -3.48 | -3.26% | 106.96 | 107.65 | 102.16 | 0.00 |
| Apr 23 2024 | 106.62 | -171.12 | -61.61% | 108.14 | 108.72 | 106.11 | 0.00 |
| Apr 22 2024 | 277.74 | 172.75 | 164.53% | 104.82 | 281.28 | 101.32 | 0.00 |
| Apr 21 2024 | 105.00 | -0.020 | -0.02% | 105.02 | 106.33 | 104.09 | 0.00 |
| Apr 20 2024 | 105.02 | 1.43 | 1.38% | 103.33 | 105.88 | 102.35 | 0.00 |
| Apr 19 2024 | 103.59 | 1.44 | 1.41% | 101.86 | 105.18 | 96.68 | 0.00 |
| Apr 18 2024 | 102.16 | 3.62 | 3.68% | 98.69 | 102.93 | 97.53 | 0.00 |
| Apr 17 2024 | 98.53 | -3.99 | -3.89% | 102.55 | 103.71 | 96.19 | 0.00 |
| Apr 16 2024 | 102.52 | -158.69 | -60.75% | 101.84 | 103.36 | 99.41 | 0.00 |
| Apr 15 2024 | 261.21 | 155.43 | 146.94% | 104.82 | 274.65 | 101.32 | 0.00 |
| Apr 14 2024 | 105.78 | 0.330 | 0.31% | 104.82 | 106.18 | 101.32 | 0.00 |
| Apr 13 2024 | 105.45 | -2.89 | -2.67% | 108.34 | 109.64 | 100.31 | 0.00 |
| Apr 12 2024 | 108.34 | -3.26 | -2.92% | 111.83 | 113.71 | 106.26 | 0.00 |
| Apr 11 2024 | 111.60 | -0.820 | -0.73% | 112.35 | 113.47 | 111.02 | 0.00 |
| Apr 10 2024 | 112.42 | 3.36 | 3.08% | 109.06 | 113.25 | 107.37 | 0.00 |
| Apr 09 2024 | 109.06 | -180.58 | -62.35% | 112.84 | 112.92 | 107.85 | 0.00 |
| Apr 08 2024 | 289.64 | 180.25 | 164.78% | 104.43 | 295.00 | 102.92 | 0.00 |
| Apr 07 2024 | 109.39 | 0.800 | 0.73% | 108.46 | 110.46 | 108.44 | 0.00 |
| Apr 06 2024 | 108.59 | 1.39 | 1.29% | 106.90 | 109.72 | 106.54 | 0.00 |
| Apr 05 2024 | 107.21 | -1.00 | -0.92% | 108.21 | 108.63 | 104.98 | 0.00 |
| Apr 04 2024 | 108.20 | 3.67 | 3.51% | 104.43 | 109.21 | 102.92 | 0.00 |
| Apr 03 2024 | 104.53 | 0.380 | 0.36% | 104.14 | 106.00 | 102.88 | 0.00 |
| Apr 02 2024 | 104.15 | -7.05 | -6.34% | 110.93 | 110.95 | 102.89 | 0.00 |
| Apr 01 2024 | 111.20 | -0.760 | -0.68% | 109.80 | 111.97 | 108.76 | 0.00 |
| Mar 31 2024 | 111.97 | 1.93 | 1.75% | 110.14 | 111.99 | 110.14 | 0.00 |
| Mar 30 2024 | 110.04 | -0.590 | -0.53% | 110.61 | 111.18 | 109.87 | 0.00 |
| Mar 29 2024 | 110.63 | -1.49 | -1.33% | 111.98 | 112.13 | 109.48 | 0.00 |
| Mar 28 2024 | 112.12 | 2.47 | 2.25% | 110.12 | 113.11 | 109.08 | 0.00 |
| Mar 27 2024 | 109.66 | -0.540 | -0.49% | 109.97 | 112.56 | 108.12 | 0.00 |
| Mar 26 2024 | 110.20 | -171.33 | -60.86% | 109.80 | 111.97 | 109.35 | 0.00 |
| Mar 25 2024 | 281.53 | 174.77 | 163.70% | 106.24 | 286.78 | 98.09 | 0.00 |
| Mar 24 2024 | 106.76 | 4.64 | 4.54% | 102.07 | 107.14 | 101.49 | 0.00 |
| Mar 23 2024 | 102.12 | 1.30 | 1.29% | 101.15 | 104.65 | 100.07 | 0.00 |
| Mar 22 2024 | 100.82 | -2.48 | -2.40% | 103.50 | 105.34 | 99.08 | 0.00 |
| Mar 21 2024 | 103.30 | -2.82 | -2.66% | 106.02 | 106.62 | 102.82 | 0.00 |
| Mar 20 2024 | 106.12 | 8.76 | 9.00% | 97.60 | 106.37 | 95.59 | 0.00 |
| Mar 19 2024 | 97.36 | -175.14 | -64.27% | 106.24 | 106.74 | 97.18 | 0.00 |
| Mar 18 2024 | 272.51 | 165.56 | 154.80% | 71.84 | 287.97 | 71.73 | 0.00 |
| Mar 17 2024 | 106.95 | 4.55 | 4.44% | 103.39 | 107.87 | 101.72 | 0.00 |
| Mar 16 2024 | 102.40 | -178.12 | -63.50% | 108.95 | 109.80 | 101.90 | 0.00 |
| Mar 15 2024 | 280.52 | 168.15 | 149.65% | 71.84 | 283.27 | 71.73 | 0.00 |
| Mar 14 2024 | 112.37 | -1.53 | -1.34% | 113.93 | 114.97 | 108.12 | 0.00 |
| Mar 13 2024 | 113.90 | 2.79 | 2.51% | 111.10 | 114.47 | 110.86 | 0.00 |
| Mar 12 2024 | 111.10 | -173.71 | -60.99% | 111.39 | 114.11 | 108.13 | 0.00 |
| Mar 11 2024 | 284.81 | 178.27 | 167.32% | 71.84 | 291.01 | 71.73 | 0.00 |
| Mar 10 2024 | 106.54 | 0.100 | 0.10% | 106.44 | 108.30 | 105.99 | 0.00 |
| Mar 09 2024 | 106.44 | 0.190 | 0.17% | 106.11 | 106.79 | 105.80 | 0.00 |
| Mar 08 2024 | 106.26 | 1.63 | 1.56% | 104.49 | 107.97 | 103.28 | 0.00 |
| Mar 07 2024 | 104.63 | 1.03 | 0.99% | 103.85 | 106.29 | 103.10 | 0.00 |
| Mar 06 2024 | 103.60 | 2.30 | 2.27% | 100.30 | 106.12 | 99.00 | 0.00 |
| Mar 05 2024 | 101.30 | -172.35 | -62.98% | 107.63 | 108.16 | 88.28 | 0.00 |
| Mar 04 2024 | 273.65 | 174.24 | 175.27% | 71.84 | 276.34 | 71.73 | 0.00 |
| Mar 03 2024 | 99.41 | 1.46 | 1.49% | 97.80 | 99.74 | 97.20 | 0.00 |
| Mar 02 2024 | 97.95 | -0.760 | -0.77% | 98.61 | 98.61 | 97.26 | 0.00 |
| Mar 01 2024 | 98.71 | 1.42 | 1.46% | 96.87 | 99.73 | 96.23 | 0.00 |
| Feb 29 2024 | 97.29 | 0.510 | 0.53% | 96.34 | 99.63 | 93.04 | 0.00 |
| Feb 28 2024 | 96.77 | 7.28 | 8.13% | 89.64 | 100.77 | 89.22 | 0.00 |
| Feb 27 2024 | 89.49 | -129.78 | -59.19% | 85.69 | 90.23 | 84.13 | 0.00 |
| Feb 26 2024 | 219.27 | 137.60 | 168.48% | 71.84 | 221.12 | 71.73 | 0.00 |
| Feb 25 2024 | 81.67 | 0.180 | 0.22% | 81.42 | 81.99 | 80.98 | 0.00 |
| Feb 24 2024 | 81.49 | 1.22 | 1.52% | 80.02 | 81.59 | 79.85 | 0.00 |
| Feb 23 2024 | 80.27 | -0.720 | -0.89% | 81.20 | 81.35 | 79.75 | 0.00 |
| Feb 22 2024 | 80.99 | -1.12 | -1.37% | 81.97 | 82.22 | 80.66 | 0.00 |
| Feb 21 2024 | 82.11 | -0.580 | -0.71% | 82.85 | 82.93 | 80.32 | 0.00 |
| Feb 20 2024 | 82.69 | -128.13 | -60.78% | 82.27 | 83.53 | 80.77 | 0.00 |
| Feb 19 2024 | 210.82 | 128.18 | 155.10% | 71.84 | 213.15 | 71.73 | 0.00 |
| Feb 18 2024 | 82.64 | 0.500 | 0.61% | 82.01 | 83.04 | 81.44 | 0.00 |
| Feb 17 2024 | 82.14 | -0.490 | -0.59% | 82.55 | 82.63 | 80.40 | 0.00 |
| Feb 16 2024 | 82.63 | 0.500 | 0.61% | 82.36 | 83.21 | 81.92 | 0.00 |
| Feb 15 2024 | 82.12 | 0.010 | 0.01% | 82.16 | 83.73 | 81.40 | 0.00 |
| Feb 14 2024 | 82.12 | 3.27 | 4.15% | 78.83 | 82.86 | 78.18 | 0.00 |
| Feb 13 2024 | 78.85 | -123.16 | -60.97% | 78.80 | 79.40 | 76.90 | 0.00 |
| Feb 12 2024 | 202.01 | 126.44 | 167.34% | 71.84 | 203.54 | 71.73 | 0.00 |
| Feb 11 2024 | 75.56 | 0.600 | 0.81% | 75.02 | 76.36 | 74.69 | 0.00 |
| Feb 10 2024 | 74.96 | 1.44 | 1.96% | 73.68 | 75.60 | 73.18 | 0.00 |
