Register to chat with like-minded investors on our interactive forums.GNOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 258.32 | -0.250 | -0.10% | 257.00 | 262.21 | 252.01 | 74.00 |
| Jul 17 2024 | 258.57 | -12.23 | -4.52% | 269.73 | 274.44 | 254.98 | 95.00 |
| Jul 16 2024 | 270.80 | -9.91 | -3.53% | 280.43 | 281.22 | 268.05 | 86.00 |
| Jul 15 2024 | 280.71 | 10.73 | 3.97% | 269.22 | 281.17 | 267.41 | 51.00 |
| Jul 14 2024 | 269.98 | 5.72 | 2.16% | 263.76 | 270.30 | 263.48 | 48.00 |
| Jul 13 2024 | 264.26 | 2.14 | 0.82% | 261.87 | 265.03 | 259.31 | 41.00 |
| Jul 12 2024 | 262.12 | 0.860 | 0.33% | 261.57 | 266.67 | 257.69 | 51.00 |
| Jul 11 2024 | 261.26 | -0.690 | -0.26% | 261.38 | 271.05 | 258.40 | 62.00 |
| Jul 10 2024 | 261.95 | 4.72 | 1.83% | 257.55 | 264.40 | 254.84 | 85.00 |
| Jul 09 2024 | 257.23 | 3.65 | 1.44% | 253.76 | 261.49 | 253.29 | 62.00 |
| Jul 08 2024 | 253.58 | 14.91 | 6.25% | 238.22 | 255.08 | 231.37 | 130.00 |
| Jul 07 2024 | 238.67 | -12.86 | -5.11% | 251.24 | 251.49 | 238.14 | 64.00 |
| Jul 06 2024 | 251.53 | 10.17 | 4.21% | 240.33 | 252.08 | 238.66 | 57.00 |
| Jul 05 2024 | 241.36 | -8.03 | -3.22% | 246.89 | 248.22 | 217.84 | 159.00 |
| Jul 04 2024 | 249.39 | -24.45 | -8.93% | 273.05 | 275.06 | 249.39 | 93.00 |
| Jul 03 2024 | 273.84 | -11.29 | -3.96% | 284.69 | 285.33 | 271.93 | 37.00 |
| Jul 02 2024 | 285.13 | -1.58 | -0.55% | 288.69 | 289.18 | 283.96 | 46.00 |
| Jul 01 2024 | 286.71 | 0.590 | 0.21% | 285.73 | 292.11 | 285.19 | 51.00 |
| Jun 30 2024 | 286.12 | 8.98 | 3.24% | 277.04 | 286.35 | 275.73 | 92.00 |
| Jun 29 2024 | 277.14 | 2.20 | 0.80% | 274.12 | 279.27 | 274.06 | 46.00 |
| Jun 28 2024 | 274.94 | -22.83 | -7.67% | 297.73 | 300.09 | 274.55 | 119.00 |
| Jun 27 2024 | 297.77 | 14.12 | 4.98% | 283.09 | 300.54 | 281.15 | 162.00 |
| Jun 26 2024 | 283.65 | -3.61 | -1.26% | 286.35 | 289.84 | 281.27 | 47.00 |
| Jun 25 2024 | 287.26 | -4.31 | -1.48% | 294.60 | 297.36 | 287.25 | 72.00 |
| Jun 24 2024 | 291.57 | -21.46 | -6.86% | 313.29 | 315.25 | 281.81 | 127.00 |
| Jun 23 2024 | 313.03 | -8.64 | -2.69% | 319.90 | 323.38 | 312.37 | 43.00 |
| Jun 22 2024 | 321.67 | 1.26 | 0.39% | 320.75 | 322.37 | 317.55 | 33.00 |
| Jun 21 2024 | 320.41 | -4.98 | -1.53% | 324.96 | 329.82 | 318.35 | 68.00 |
| Jun 20 2024 | 325.39 | -2.33 | -0.71% | 328.44 | 336.67 | 324.72 | 57.00 |
| Jun 19 2024 | 327.72 | 10.46 | 3.30% | 317.32 | 331.49 | 315.22 | 94.00 |
| Jun 18 2024 | 317.26 | -1.81 | -0.57% | 319.12 | 319.57 | 297.86 | 168.00 |
| Jun 17 2024 | 319.07 | -14.98 | -4.48% | 333.47 | 335.25 | 316.77 | 49.00 |
| Jun 16 2024 | 334.05 | 7.14 | 2.18% | 326.99 | 334.36 | 324.30 | 60.00 |
| Jun 15 2024 | 326.91 | 8.40 | 2.64% | 318.91 | 329.63 | 318.14 | 76.00 |
| Jun 14 2024 | 318.51 | 3.10 | 0.98% | 309.93 | 322.06 | 308.46 | 112.00 |
| Jun 13 2024 | 315.41 | -19.77 | -5.90% | 334.25 | 334.42 | 313.15 | 93.00 |
| Jun 12 2024 | 335.18 | 0.310 | 0.09% | 334.93 | 349.81 | 331.41 | 102.00 |
| Jun 11 2024 | 334.87 | -17.92 | -5.08% | 354.12 | 358.51 | 333.13 | 395.00 |
| Jun 10 2024 | 352.79 | 26.74 | 8.20% | 326.01 | 366.27 | 318.77 | 248.00 |
| Jun 09 2024 | 326.05 | 2.25 | 0.69% | 323.60 | 327.08 | 321.61 | 34.00 |
| Jun 08 2024 | 323.80 | -5.99 | -1.82% | 328.96 | 331.86 | 321.03 | 82.00 |
| Jun 07 2024 | 329.79 | -13.77 | -4.01% | 343.72 | 356.18 | 326.91 | 99.00 |
| Jun 06 2024 | 343.56 | 2.78 | 0.82% | 340.99 | 347.68 | 334.67 | 72.00 |
| Jun 05 2024 | 340.78 | 8.05 | 2.42% | 332.65 | 342.58 | 327.91 | 106.00 |
| Jun 04 2024 | 332.73 | 4.13 | 1.26% | 328.42 | 332.82 | 325.38 | 35.00 |
| Jun 03 2024 | 328.60 | -10.28 | -3.03% | 339.19 | 343.29 | 327.72 | 47.00 |
| Jun 02 2024 | 338.88 | -1.03 | -0.30% | 338.96 | 343.04 | 335.08 | 42.00 |
| Jun 01 2024 | 339.91 | 0.860 | 0.25% | 338.55 | 346.68 | 337.54 | 58.00 |
| May 31 2024 | 339.05 | 4.54 | 1.36% | 335.38 | 346.07 | 333.11 | 71.00 |
| May 30 2024 | 334.51 | -3.76 | -1.11% | 338.30 | 342.18 | 332.32 | 57.00 |
| May 29 2024 | 338.27 | -8.41 | -2.43% | 346.59 | 350.91 | 336.31 | 71.00 |
| May 28 2024 | 346.68 | -7.96 | -2.24% | 355.01 | 356.60 | 342.55 | 42.00 |
| May 27 2024 | 354.64 | -6.40 | -1.77% | 361.82 | 365.56 | 353.27 | 52.00 |
| May 26 2024 | 361.04 | -11.33 | -3.04% | 372.46 | 374.77 | 361.04 | 56.00 |
| May 25 2024 | 372.37 | 7.71 | 2.11% | 364.56 | 373.71 | 364.15 | 34.00 |
| May 24 2024 | 364.66 | 18.77 | 5.43% | 346.77 | 369.74 | 345.46 | 144.00 |
| May 23 2024 | 345.89 | 14.30 | 4.31% | 332.42 | 364.07 | 331.35 | 159.00 |
| May 22 2024 | 331.59 | -7.33 | -2.16% | 338.50 | 338.50 | 325.50 | 105.00 |
| May 21 2024 | 338.92 | -12.20 | -3.47% | 350.90 | 360.06 | 335.64 | 209.00 |
| May 20 2024 | 351.12 | 55.64 | 18.83% | 295.32 | 353.36 | 293.77 | 297.00 |
| May 19 2024 | 295.48 | -5.46 | -1.81% | 301.36 | 303.14 | 292.72 | 94.00 |
| May 18 2024 | 300.94 | -1.04 | -0.34% | 303.27 | 309.51 | 299.18 | 97.00 |
| May 17 2024 | 301.98 | 34.62 | 12.95% | 267.46 | 314.53 | 264.33 | 175.00 |
| May 16 2024 | 267.36 | -10.77 | -3.87% | 279.03 | 280.46 | 265.48 | 87.00 |
| May 15 2024 | 278.13 | 3.77 | 1.37% | 273.07 | 283.22 | 270.15 | 263.00 |
| May 14 2024 | 274.36 | -9.75 | -3.43% | 283.49 | 285.26 | 264.77 | 216.00 |
| May 13 2024 | 284.11 | -1.03 | -0.36% | 285.17 | 289.88 | 278.57 | 49.00 |
| May 12 2024 | 285.14 | 1.13 | 0.40% | 284.25 | 288.59 | 283.31 | 49.00 |
| May 11 2024 | 284.01 | -1.47 | -0.51% | 284.25 | 288.59 | 282.54 | 58.00 |
| May 10 2024 | 285.48 | -18.34 | -6.04% | 303.98 | 307.48 | 282.06 | 100.00 |
| May 09 2024 | 303.82 | 1.73 | 0.57% | 301.78 | 305.98 | 296.66 | 41.00 |
| May 08 2024 | 302.09 | -5.05 | -1.64% | 306.38 | 309.36 | 300.96 | 47.00 |
| May 07 2024 | 307.14 | -5.39 | -1.72% | 313.23 | 319.06 | 306.64 | 57.00 |
| May 06 2024 | 312.53 | -4.88 | -1.54% | 318.35 | 325.31 | 309.33 | 53.00 |
| May 05 2024 | 317.41 | 5.71 | 1.83% | 312.13 | 319.24 | 306.67 | 44.00 |
| May 04 2024 | 311.70 | 2.46 | 0.80% | 308.52 | 316.20 | 306.03 | 82.00 |
| May 03 2024 | 309.24 | 4.77 | 1.57% | 303.10 | 310.47 | 296.90 | 49.00 |
| May 02 2024 | 304.47 | -9.17 | -2.92% | 314.28 | 314.88 | 301.32 | 48.00 |
| May 01 2024 | 313.64 | 1.22 | 0.39% | 313.71 | 315.23 | 295.85 | 49.00 |
| Apr 30 2024 | 312.42 | -18.63 | -5.63% | 330.95 | 335.16 | 301.48 | 62.00 |
| Apr 29 2024 | 331.05 | -6.89 | -2.04% | 338.46 | 341.44 | 324.84 | 39.00 |
| Apr 28 2024 | 337.94 | 0.140 | 0.04% | 338.11 | 345.90 | 334.99 | 60.00 |
| Apr 27 2024 | 337.80 | 9.83 | 3.00% | 328.18 | 338.50 | 322.21 | 54.00 |
| Apr 26 2024 | 327.97 | -4.55 | -1.37% | 332.12 | 332.69 | 324.91 | 52.00 |
| Apr 25 2024 | 332.52 | -4.73 | -1.40% | 338.75 | 340.73 | 322.67 | 52.00 |
| Apr 24 2024 | 337.25 | -49.62 | -12.83% | 385.22 | 385.22 | 335.81 | 346.00 |
| Apr 23 2024 | 386.87 | -5.67 | -1.44% | 390.94 | 412.08 | 385.64 | 53.00 |
| Apr 22 2024 | 392.54 | 32.48 | 9.02% | 359.94 | 394.90 | 358.47 | 58.00 |
| Apr 21 2024 | 360.06 | 2.42 | 0.68% | 357.98 | 365.57 | 354.74 | 43.00 |
| Apr 20 2024 | 357.64 | 14.56 | 4.24% | 344.86 | 360.58 | 341.66 | 46.00 |
