GNO Historical USD Price
Daily close · May 1, 2017 → Apr 30, 2018Daily price history
Apr 1, 2018 → Apr 30, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-04-30 | $107.84 | $116.31 | $106.77 | $115.76 | $1.99M |
| 2018-04-29 | $109.98 | $111.76 | $104.95 | $107.91 | $650,608.00 |
| 2018-04-28 | $104.20 | $110.72 | $104.20 | $110.04 | $549,701.00 |
| 2018-04-27 | $102.86 | $114.56 | $101.63 | $104.76 | $1.12M |
| 2018-04-26 | $95.65 | $102.75 | $93.52 | $102.59 | $460,541.00 |
| 2018-04-25 | $111.80 | $111.80 | $92.22 | $95.07 | $1.03M |
| 2018-04-24 | $108.01 | $112.25 | $107.95 | $111.90 | $1.08M |
| 2018-04-23 | $106.37 | $109.44 | $106.29 | $107.92 | $782,546.00 |
| 2018-04-22 | $108.58 | $108.92 | $105.90 | $106.51 | $659,578.00 |
| 2018-04-21 | $112.41 | $112.41 | $101.35 | $108.68 | $885,733.00 |
| 2018-04-20 | $109.50 | $114.20 | $102.54 | $112.67 | $2.44M |
| 2018-04-19 | $101.86 | $112.49 | $100.36 | $109.51 | $6.07M |
| 2018-04-18 | $98.32 | $102.14 | $97.25 | $101.14 | $2.05M |
| 2018-04-17 | $88.00 | $105.38 | $86.66 | $98.35 | $5.06M |
| 2018-04-16 | $81.44 | $97.45 | $77.98 | $87.57 | $4.09M |
| 2018-04-15 | $78.58 | $81.51 | $78.27 | $81.36 | $524,738.00 |
| 2018-04-14 | $76.97 | $81.39 | $76.36 | $78.56 | $631,113.00 |
| 2018-04-13 | $76.27 | $80.23 | $73.66 | $76.92 | $897,511.00 |
| 2018-04-12 | $68.21 | $87.22 | $66.45 | $75.60 | $4.63M |
| 2018-04-11 | $62.57 | $68.91 | $62.42 | $68.36 | $892,605.00 |
| 2018-04-10 | $58.88 | $64.21 | $58.01 | $62.46 | $524,599.00 |
| 2018-04-09 | $60.42 | $65.99 | $56.94 | $58.79 | $586,534.00 |
| 2018-04-08 | $58.81 | $61.22 | $58.12 | $60.35 | $414,156.00 |
| 2018-04-07 | $56.18 | $60.45 | $56.18 | $58.84 | $258,491.00 |
| 2018-04-06 | $60.40 | $61.17 | $55.59 | $56.16 | $314,846.00 |
| 2018-04-05 | $62.42 | $62.42 | $58.13 | $60.69 | $353,915.00 |
| 2018-04-04 | $65.25 | $74.40 | $59.28 | $62.41 | $1.79M |
| 2018-04-03 | $56.51 | $65.50 | $56.16 | $65.30 | $752,050.00 |
| 2018-04-02 | $54.99 | $57.45 | $54.78 | $56.28 | $262,614.00 |
| 2018-04-01 | $57.69 | $59.17 | $53.18 | $54.89 | $320,632.00 |