Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
GNMSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 279.60 | -10.74 | -3.70% | 279.24 | 290.40 | 275.55 | 1,217 |
| Apr 23 2024 | 290.34 | 0.67 | 0.23% | 280.41 | 294.54 | 279.36 | 343 |
| Apr 22 2024 | 289.67 | 5.12 | 1.80% | 279.76 | 290.528 | 279.76 | 5,321 |
| Apr 19 2024 | 284.55 | -5.83 | -2.01% | 287.06 | 288.30 | 283.30 | 241 |
| Apr 18 2024 | 290.38 | 9.36 | 3.33% | 281.08 | 290.38 | 279.82 | 217 |
| Apr 17 2024 | 281.02 | -4.09 | -1.43% | 282.20 | 292.85 | 278.65 | 212 |
| Apr 16 2024 | 285.11 | 3.11 | 1.10% | 295.94 | 295.94 | 285.11 | 417 |
| Apr 15 2024 | 282.004 | -9.12 | -3.13% | 295.59 | 295.59 | 278.46 | 206 |
| Apr 12 2024 | 291.12 | -7.04 | -2.36% | 292.51 | 297.46 | 290.92 | 299 |
| Apr 11 2024 | 298.164 | 0.42 | 0.14% | 306.17 | 306.17 | 294.75 | 766 |
| Apr 10 2024 | 297.74 | 1.74 | 0.59% | 289.77 | 302.348 | 289.77 | 156 |
| Apr 09 2024 | 296.00 | 4.08 | 1.40% | 292.21 | 300.90 | 292.21 | 364 |
| Apr 08 2024 | 291.92 | -1.33 | -0.45% | 292.79 | 303.71 | 291.92 | 495 |
| Apr 05 2024 | 293.25 | -3.92 | -1.32% | 304.20 | 304.20 | 293.25 | 364 |
| Apr 04 2024 | 297.172 | 5.01 | 1.71% | 302.30 | 306.55 | 297.172 | 1,153 |
| Apr 03 2024 | 292.166 | -7.33 | -2.45% | 296.14 | 297.85 | 290.51 | 398 |
| Apr 02 2024 | 299.50 | 3.78 | 1.28% | 293.76 | 304.74 | 293.76 | 158 |
| Apr 01 2024 | 295.72 | -10.87 | -3.55% | 292.15 | 306.83 | 292.15 | 866 |
| Mar 28 2024 | 306.59 | 5.59 | 1.86% | 306.59 | 306.59 | 296.36 | 1,205 |
| Mar 27 2024 | 301.00 | -6.00 | -1.95% | 299.49 | 310.56 | 299.49 | 277 |
| Mar 26 2024 | 307.00 | 5.40 | 1.79% | 302.14 | 308.50 | 302.14 | 379 |
| Mar 25 2024 | 301.60 | 3.60 | 1.21% | 304.90 | 304.90 | 293.95 | 308 |
| Mar 22 2024 | 298.00 | 3.10 | 1.05% | 291.74 | 306.316 | 290.92 | 417 |
| Mar 21 2024 | 294.90 | 5.18 | 1.79% | 289.82 | 298.608 | 289.82 | 103 |
| Mar 20 2024 | 289.72 | -5.28 | -1.79% | 300.88 | 300.88 | 286.40 | 177 |
| Mar 19 2024 | 295.00 | -2.31 | -0.78% | 296.82 | 296.90 | 292.16 | 166 |
| Mar 18 2024 | 297.31 | -4.29 | -1.42% | 299.30 | 301.09 | 296.05 | 944 |
| Mar 15 2024 | 301.60 | -4.78 | -1.56% | 307.422 | 307.422 | 291.65 | 619 |
| Mar 14 2024 | 306.382 | -6.62 | -2.11% | 318.12 | 318.12 | 301.528 | 307 |
| Mar 13 2024 | 313.00 | 1.50 | 0.48% | 322.26 | 323.018 | 310.89 | 92 |
| Mar 12 2024 | 311.50 | -1.10 | -0.35% | 316.85 | 317.48 | 305.60 | 224 |
| Mar 11 2024 | 312.60 | 14.00 | 4.69% | 311.77 | 315.90 | 305.06 | 1,314 |
| Mar 08 2024 | 298.60 | 6.00 | 2.05% | 293.07 | 305.94 | 293.07 | 821 |
| Mar 07 2024 | 292.60 | -0.98 | -0.33% | 294.00 | 295.72 | 291.50 | 150 |
| Mar 06 2024 | 293.582 | 8.68 | 3.05% | 283.44 | 294.00 | 283.44 | 429 |
| Mar 05 2024 | 284.90 | 1.32 | 0.47% | 283.10 | 288.90 | 283.10 | 246 |
| Mar 04 2024 | 283.58 | -6.42 | -2.21% | 291.92 | 291.92 | 283.58 | 830 |
| Mar 01 2024 | 290.00 | 11.59 | 4.16% | 292.46 | 294.40 | 285.50 | 1,557 |
| Feb 29 2024 | 278.41 | 3.33 | 1.21% | 282.00 | 282.00 | 275.32 | 2,092 |
| Feb 28 2024 | 275.08 | -17.12 | -5.86% | 288.23 | 288.23 | 275.08 | 21,360 |
| Feb 27 2024 | 292.20 | 3.40 | 1.18% | 288.00 | 292.20 | 285.50 | 319 |
| Feb 26 2024 | 288.80 | 0.90 | 0.31% | 289.50 | 295.50 | 287.50 | 973 |
| Feb 23 2024 | 287.90 | 0.30 | 0.10% | 292.90 | 294.20 | 287.50 | 377 |
| Feb 22 2024 | 287.60 | 0.60 | 0.21% | 292.40 | 293.90 | 287.50 | 1,081 |
| Feb 21 2024 | 287.00 | 0.99 | 0.35% | 285.162 | 291.54 | 285.162 | 276 |
| Feb 20 2024 | 286.008 | -0.19 | -0.07% | 286.30 | 291.50 | 286.00 | 1,104 |
| Feb 16 2024 | 286.20 | -1.20 | -0.42% | 282.80 | 291.30 | 282.80 | 629 |
| Feb 15 2024 | 287.40 | 14.90 | 5.47% | 293.10 | 293.10 | 280.50 | 1,207 |
| Feb 14 2024 | 272.50 | 10.24 | 3.90% | 269.20 | 281.484 | 266.50 | 2,573 |
| Feb 13 2024 | 262.26 | -10.94 | -4.00% | 268.70 | 269.60 | 262.00 | 687 |
| Feb 12 2024 | 273.20 | -1.30 | -0.47% | 273.97 | 280.80 | 270.50 | 549 |
| Feb 09 2024 | 274.50 | 0.80 | 0.29% | 274.80 | 280.20 | 273.00 | 320 |
| Feb 08 2024 | 273.70 | -3.10 | -1.12% | 279.20 | 279.20 | 273.70 | 388 |
| Feb 07 2024 | 276.80 | -1.10 | -0.40% | 278.50 | 282.20 | 276.53 | 956 |
| Feb 06 2024 | 277.90 | 1.50 | 0.54% | 275.80 | 283.60 | 275.80 | 352 |
| Feb 05 2024 | 276.40 | 0.13 | 0.05% | 275.70 | 276.80 | 270.50 | 679 |
| Feb 02 2024 | 276.268 | -4.53 | -1.61% | 278.60 | 279.442 | 273.30 | 574 |
| Feb 01 2024 | 280.80 | 3.50 | 1.26% | 280.42 | 280.80 | 274.00 | 382 |
| Jan 31 2024 | 277.30 | -2.00 | -0.72% | 279.10 | 283.10 | 277.30 | 384 |
| Jan 30 2024 | 279.30 | 3.40 | 1.23% | 281.80 | 284.70 | 278.00 | 249 |
| Jan 29 2024 | 275.90 | -0.30 | -0.11% | 274.50 | 281.10 | 274.50 | 912 |
| Jan 26 2024 | 276.20 | 0.20 | 0.07% | 277.80 | 282.20 | 276.20 | 1,181 |
