ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

GNOGBP Gnosis

103.78
-2.17 (-2.05%)
11:02:16 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Gnosis GNOGBP Crypto 829,005,127 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-2.17 -2.05% 103.78 51,903,000.00 28.42
Open Price High Price Low Price Prev. Close 52 Week Range
106.24 106.74 103.14 105.95 40.98 - 291.01
Exchange Last Trade Size Trade Price Currency
BTRX 10:03:25 0.030000 122.53 GBP
Price x Volume Volume Base Symbol Related Pairs
0.00000000 0.00000000 GNO GNOEUR GNOUSD GNOBTC

GNOGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week71.84287.9771.730.0331.9444.46%
1 Month71.84291.0171.730.0331.9444.46%
3 Months69.17291.0169.090.0334.6150.04%
6 Months81.62291.0143.009.0622.1627.15%
1 Year91.13291.0140.985.8812.6513.88%
3 Years109.92476.5423.01320.69-6.14-5.58%
5 Years10.83476.541.26496.1992.95858.07%

GNOGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
19 Mar 2024 272.51 165.56 154.80% 71.84 287.97 71.73 0.00
18 Mar 2024 106.95 4.55 4.44% 103.39 107.87 101.72 0.00
17 Mar 2024 102.40 -178.12 -63.50% 108.95 109.80 101.90 0.00
16 Mar 2024 280.52 168.15 149.65% 71.84 283.27 71.73 0.00
15 Mar 2024 112.37 -1.53 -1.34% 113.93 114.97 108.12 0.00
14 Mar 2024 113.90 2.79 2.51% 111.10 114.47 110.86 0.00
13 Mar 2024 111.10 -173.71 -60.99% 111.39 114.11 108.13 0.00
12 Mar 2024 284.81 178.27 167.32% 71.84 291.01 71.73 0.00
11 Mar 2024 106.54 0.100 0.10% 106.44 108.30 105.99 0.00
10 Mar 2024 106.44 0.190 0.17% 106.11 106.79 105.80 0.00
09 Mar 2024 106.26 1.63 1.56% 104.49 107.97 103.28 0.00
08 Mar 2024 104.63 1.03 0.99% 103.85 106.29 103.10 0.00
07 Mar 2024 103.60 2.30 2.27% 100.30 106.12 99.00 0.00
06 Mar 2024 101.30 -172.35 -62.98% 107.63 108.16 88.28 0.00
05 Mar 2024 273.65 174.24 175.27% 71.84 276.34 71.73 0.00
04 Mar 2024 99.41 1.46 1.49% 97.80 99.74 97.20 0.00
03 Mar 2024 97.95 -0.760 -0.77% 98.61 98.61 97.26 0.00
02 Mar 2024 98.71 1.42 1.46% 96.87 99.73 96.23 0.00
01 Mar 2024 97.29 0.510 0.53% 96.34 99.63 93.04 0.00
29 Feb 2024 96.77 7.28 8.13% 89.64 100.77 89.22 0.00
28 Feb 2024 89.49 -129.78 -59.19% 85.69 90.23 84.13 0.00
27 Feb 2024 219.27 137.60 168.48% 71.84 221.12 71.73 0.00
26 Feb 2024 81.67 0.180 0.22% 81.42 81.99 80.98 0.00
25 Feb 2024 81.49 1.22 1.52% 80.02 81.59 79.85 0.00
24 Feb 2024 80.27 -0.720 -0.89% 81.20 81.35 79.75 0.00
23 Feb 2024 80.99 -1.12 -1.37% 81.97 82.22 80.66 0.00
22 Feb 2024 82.11 -0.580 -0.71% 82.85 82.93 80.32 0.00
21 Feb 2024 82.69 -128.13 -60.78% 82.27 83.53 80.77 0.00
20 Feb 2024 210.82 128.18 155.10% 71.84 213.15 71.73 0.00
19 Feb 2024 82.64 0.500 0.61% 82.01 83.04 81.44 0.00
18 Feb 2024 82.14 -0.490 -0.59% 82.55 82.63 80.40 0.00

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com