Gx Genombiotec (GNOG)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 5.1375 | -0.13 | -2.44 | 5.106 | 5.1745 | 5.091 | 422 |
| 1740677400 | 5.266 | -0.05 | -0.91 | 5.217 | 6.062 | 5.1965 | 299 |
| 1740591000 | 5.3145 | 0.1 | 1.87 | 5.328 | 5.328 | 5.2915 | 121 |
| 1740504600 | 5.217 | -0.21 | -3.94 | 5.39 | 5.445 | 5.19 | 1156 |
| 1740418200 | 5.431 | -0.16 | -2.84 | 5.431 | 5.431 | 5.431 | 365 |
| 1740159000 | 5.59 | -0.06 | -1.03 | 5.59 | 5.59 | 5.5455 | 690 |
| 1740072600 | 5.648 | -0.08 | -1.31 | 5.721 | 5.767 | 5.26525 | 374 |
| 1739986200 | 5.723 | 0.09 | 1.65 | 5.654 | 6.2725 | 5.642 | 2405 |
| 1739899800 | 5.63 | 0.06 | 1.05 | 5.614 | 5.718 | 5.559 | 1367 |
| 1739813400 | 5.5715 | 0.01 | 0.26 | 5.5759999 | 5.6095 | 5.4974999 | 435 |
| 1739554200 | 5.557 | 0.15 | 2.72 | 5.43 | 5.6155 | 5.402 | 10798 |
| 1739467800 | 5.41 | 0.03 | 0.61 | 5.4189999 | 6.163 | 5.3865 | 6178 |
| 1739381400 | 5.377 | -0.04 | -0.67 | 5.402 | 6.1 | 5.3515 | 248 |
| 1739295000 | 5.413 | -0.07 | -1.28 | 5.522 | 6.16 | 5.386 | 1010 |
| 1739208600 | 5.483 | -0.12 | -2.18 | 5.586 | 6.2345 | 5.4675 | 1073 |
| 1738949400 | 5.605 | -0.19 | -3.21 | 5.73 | 5.7885 | 5.5535 | 1814 |
| 1738863000 | 5.791 | 0 | 0.08 | 5.844 | 5.9115 | 5.7355 | 10630 |
| 1738776600 | 5.7865 | 0.14 | 2.51 | 5.625 | 5.8275 | 5.5405 | 658 |
| 1738690200 | 5.6449999 | -0.05 | -0.91 | 5.691 | 6.2875 | 5.5375 | 236 |
| 1738603800 | 5.697 | -0.16 | -2.67 | 5.635 | 5.8825 | 5.593 | 418 |
| 1738344600 | 5.8535 | 0.06 | 1.01 | 5.823 | 6.3425 | 5.779 | 178 |
| 1738258200 | 5.795 | 0.04 | 0.74 | 5.766 | 5.812 | 5.723 | 874 |
| 1738171800 | 5.7525 | 0.03 | 0.54 | 5.7525 | 5.7525 | 5.7525 | 4 |
| 1738085400 | 5.7215 | -0.05 | -0.81 | 5.767 | 5.804 | 5.5575 | 1995 |
| 1737999000 | 5.768 | -0.06 | -1.09 | 5.657 | 5.8179999 | 5.6015 | 6872 |
| 1737739800 | 5.8315 | 0.02 | 0.41 | 5.843 | 5.846 | 5.82 | 1217 |
| 1737653400 | 5.8075 | 0.02 | 0.32 | 5.75 | 5.8145 | 5.727 | 4096 |
| 1737567000 | 5.789 | 0.13 | 2.28 | 5.777 | 5.824 | 5.7615 | 4909 |
| 1737480600 | 5.66 | 0.1 | 1.78 | 5.66 | 5.66 | 5.66 | 291 |
| 1737394200 | 5.561 | -0.05 | -0.87 | 5.577 | 5.5975 | 5.553 | 1667 |
| 1737135000 | 5.61 | 0.08 | 1.49 | 5.7009999 | 5.7009999 | 5.5805 | 10127 |
| 1737048600 | 5.5275 | -0.07 | -1.21 | 5.5275 | 5.5275 | 5.5275 | 456 |
| 1736962200 | 5.595 | -0.02 | -0.42 | 5.548 | 6.229 | 5.4974999 | 411 |
| 1736875800 | 5.6185 | -0.05 | -0.92 | 5.723 | 5.723 | 5.605 | 770 |
| 1736789400 | 5.6705 | -0.1 | -1.65 | 5.6705 | 5.6705 | 5.6705 | 1343 |
| 1736530200 | 5.7655 | -0.12 | -2.11 | 5.889 | 6.35 | 5.7245 | 1129 |
| 1736443800 | 5.89 | -0 | -0.01 | 5.922 | 5.922 | 5.8019999 | 60 |
| 1736357400 | 5.8905 | 0.07 | 1.22 | 5.853 | 6.3644999 | 5.8 | 3466 |
| 1736271000 | 5.8195 | 0.06 | 1.11 | 5.875 | 5.875 | 5.776 | 3834 |
| 1736184600 | 5.7554999 | 0.1 | 1.84 | 5.7 | 5.7685 | 5.6955 | 848 |
| 1735925400 | 5.6515 | 0.02 | 0.37 | 5.565 | 5.69 | 5.5635 | 442 |
| 1735839000 | 5.6304999 | 0.17 | 3.20 | 5.517 | 6.21 | 5.2815 | 1959 |
| 1735666200 | 5.456 | 0.01 | 0.12 | 5.405 | 5.456 | 5.405 | 218 |
| 1735579800 | 5.4494999 | -0.07 | -1.18 | 5.4494999 | 5.4494999 | 5.4494999 | 245 |
| 1735320600 | 5.5145 | -0.02 | -0.33 | 5.623 | 5.623 | 5.48 | 240 |
| 1735061400 | 5.5325 | 0 | 0.00 | 5.5325 | 5.5325 | 5.5325 | 456 |
| 1734975000 | 5.5325 | 0.01 | 0.23 | 5.557 | 6.1825 | 5.4965 | 282 |
| 1734715800 | 5.5199999 | 0.08 | 1.55 | 5.473 | 5.555 | 5.377 | 4680 |
| 1734629400 | 5.436 | -0.26 | -4.56 | 5.4109999 | 5.446 | 5.384 | 921 |
| 1734543000 | 5.6955 | 0.02 | 0.35 | 5.6955 | 5.6955 | 5.6955 | 1249 |
| 1734456600 | 5.6755 | -0.11 | -1.83 | 5.691 | 6.314 | 5.567 | 171581 |
| 1734370200 | 5.7815 | 0.05 | 0.86 | 5.771 | 5.814 | 5.438 | 1536 |
| 1734111000 | 5.732 | -0.12 | -2.12 | 5.84 | 5.8535 | 5.7115 | 974 |
| 1734024600 | 5.856 | -0.06 | -0.99 | 5.856 | 5.856 | 5.856 | 0 |
| 1733938200 | 5.9145 | -0.09 | -1.47 | 5.942 | 6.4085 | 5.88 | 93 |
| 1733851800 | 6.0025 | 0.06 | 1.01 | 6.0025 | 6.0025 | 6.0025 | 0 |
| 1733765400 | 5.9425 | -0.02 | -0.28 | 5.988 | 6.413 | 5.8465 | 551 |
| 1733506200 | 5.959 | 0.1 | 1.72 | 5.841 | 6.354 | 5.776 | 5067 |
| 1733419800 | 5.8585 | -0.14 | -2.35 | 5.866 | 5.866 | 5.8259999 | 2171 |
| 1733333400 | 5.9995 | -0.05 | -0.76 | 6.01 | 6.01 | 5.997 | 247 |
| 1733247000 | 6.0455 | -0.02 | -0.31 | 6.0455 | 6.0455 | 6.0455 | 156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
