Market data

Select a section

First Trust Global Funds Public Limited Company FT Vest Equity MOD BUF NOV

(GNOV)
Sector: n/a
$31.30
$0.06 0.18
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $31.16 $31.45 $30.85 $31.30 0
15/05/2025 $31.16 $31.25 $31.03 $31.24 0
14/05/2025 $31.16 $31.25 $31.25 $31.25 15,963
13/05/2025 $31.16 $31.23 $31.16 $31.23 11,326
12/05/2025 $31.09 $31.19 $31.01 $31.01 1,225
09/05/2025 $30.73 $30.73 $30.49 $30.49 300
08/05/2025 $30.48 $30.68 $30.43 $30.59 2,123
07/05/2025 $30.55 $30.55 $30.39 $30.39 300
06/05/2025 $30.29 $30.46 $30.29 $30.46 300
05/05/2025 $30.54 $30.54 $30.52 $30.52 300
02/05/2025 $30.54 $30.54 $30.52 $30.52 300
01/05/2025 $30.12 $30.57 $30.07 $30.53 0
30/04/2025 $30.12 $30.15 $30.07 $30.07 713
29/04/2025 $30.33 $30.20 $30.06 $30.18 0
28/04/2025 $30.33 $30.36 $30.07 $30.07 650
25/04/2025 $29.86 $30.40 $29.58 $30.02 0
24/04/2025 $29.86 $29.94 $29.52 $29.91 0
23/04/2025 $29.86 $29.86 $29.76 $29.76 150
22/04/2025 $29.28 $29.34 $29.28 $29.34 150
21/04/2025 $29.38 $29.91 $29.01 $29.28 0
18/04/2025 $29.38 $29.91 $29.01 $29.28 0
17/04/2025 $29.38 $29.91 $29.01 $29.28 0
16/04/2025 $29.38 $29.62 $29.38 $29.61 10
15/04/2025 $29.30 $29.99 $29.54 $29.80 0
14/04/2025 $29.30 $30.15 $29.14 $29.67 0
11/04/2025 $29.30 $29.37 $29.14 $29.14 850
10/04/2025 $29.52 $29.52 $29.30 $29.30 743
09/04/2025 $28.04 $28.40 $27.98 $28.40 5,370
08/04/2025 $29.02 $29.14 $28.99 $28.99 700
07/04/2025 $27.89 $28.28 $27.89 $28.28 418
04/04/2025 $29.74 $29.77 $29.11 $29.11 3,496
03/04/2025 $30.08 $30.08 $29.84 $29.84 1,196
02/04/2025 $30.48 $30.48 $30.48 $30.48 2,510
01/04/2025 $30.15 $30.43 $30.43 $30.42 150
28/03/2025 $30.46 $30.58 $30.29 $30.28 1,446
27/03/2025 $30.55 $30.85 $30.55 $30.66 51,023
26/03/2025 $30.83 $30.66 $30.66 $30.66 12,693
25/03/2025 $30.83 $30.85 $30.83 $30.85 1,189
24/03/2025 $30.85 $30.85 $30.82 $30.82 40
21/03/2025 $30.59 $30.62 $30.27 $30.47 2,448
20/03/2025 $30.40 $30.71 $30.40 $30.49 1,417
19/03/2025 $30.40 $30.52 $30.34 $30.52 0
18/03/2025 $30.40 $30.97 $30.29 $30.40 0
17/03/2025 $30.40 $30.51 $30.40 $30.40 3,123
14/03/2025 $30.29 $30.31 $30.29 $30.31 463
13/03/2025 $30.33 $30.35 $30.15 $30.15 1,769
12/03/2025 $30.34 $30.35 $30.24 $30.35 2,403
11/03/2025 $30.48 $30.50 $30.15 $30.15 19,353
10/03/2025 $30.60 $30.60 $30.46 $30.46 695
07/03/2025 $30.68 $30.82 $30.58 $30.58 1,001
06/03/2025 $30.72 $30.87 $30.72 $30.86 1,277
05/03/2025 $30.78 $30.93 $30.78 $30.78 11,472
04/03/2025 $30.93 $30.94 $30.63 $30.70 17,414
03/03/2025 $31.39 $31.42 $31.28 $31.27 5,284
28/02/2025 $31.19 $31.19 $31.01 $31.01 1,502
27/02/2025 $31.48 $31.48 $31.16 $31.32 407
26/02/2025 $31.07 $31.44 $31.43 $31.42 128
25/02/2025 $31.07 $31.20 $31.07 $31.20 449
24/02/2025 $31.28 $31.43 $31.28 $31.43 85
21/02/2025 $31.77 $31.79 $31.60 $31.60 310
20/02/2025 $31.70 $31.72 $31.59 $31.59 434
19/02/2025 $31.76 $31.71 $31.64 $31.67 0
18/02/2025 $31.76 $31.78 $31.68 $31.68 908
17/02/2025 $31.81 $32.10 $31.65 $31.68 0
14/02/2025 $31.81 $31.81 $31.65 $31.65 698
13/02/2025 $31.58 $31.60 $31.58 $31.59 1,352
12/02/2025 $31.62 $31.86 $31.37 $31.43 0
11/02/2025 $31.62 $31.64 $31.41 $31.55 2,867
10/02/2025 $31.58 $31.63 $31.58 $31.63 917
07/02/2025 $31.65 $32.02 $31.26 $31.50 0
06/02/2025 $31.65 $31.66 $31.56 $31.34 1,293
05/02/2025 $31.46 $31.53 $31.33 $31.34 3,218
04/02/2025 $31.39 $31.46 $31.39 $31.34 250
03/02/2025 $31.38 $31.38 $31.35 $31.34 632
31/01/2025 $31.64 $32.01 $31.35 $31.64 0
30/01/2025 $31.64 $31.64 $31.50 $31.56 4,015
29/01/2025 $31.60 $31.63 $31.46 $31.46 2,350
28/01/2025 $31.68 $31.82 $30.94 $31.44 0
27/01/2025 $31.68 $31.72 $30.77 $31.26 0
24/01/2025 $31.68 $31.68 $31.59 $31.58 1,054
23/01/2025 $31.60 $31.63 $31.45 $31.55 3,049
22/01/2025 $31.62 $31.68 $31.56 $31.56 12,438
21/01/2025 $31.32 $31.46 $31.32 $31.40 524
20/01/2025 $31.50 $31.50 $31.40 $31.40 638
17/01/2025 $31.30 $31.38 $31.30 $31.34 2,700
16/01/2025 $31.31 $31.31 $31.19 $31.15 1,132
15/01/2025 $31.26 $31.29 $31.15 $31.15 45,618
14/01/2025 $30.77 $31.30 $30.70 $30.85 0
13/01/2025 $30.77 $30.87 $30.60 $30.74 4,978
10/01/2025 $31.08 $31.08 $30.74 $30.83 6,709
09/01/2025 $31.10 $31.18 $31.03 $31.03 3,353
08/01/2025 $31.20 $31.20 $31.03 $31.03 832
07/01/2025 $31.30 $31.30 $31.20 $31.20 1,917
06/01/2025 $31.40 $31.42 $31.28 $31.27 5,213
03/01/2025 $31.08 $31.08 $31.08 $31.08 150
02/01/2025 $31.30 $31.31 $31.06 $31.06 6,226
01/01/2025 $31.17 $31.23 $31.10 $31.10 16,020
31/12/2024 $31.17 $31.23 $31.10 $31.10 16,020
30/12/2024 $31.24 $31.26 $31.00 $31.00 14,531
27/12/2024 $31.42 $31.43 $31.14 $31.14 2,320
26/12/2024 $31.11 $31.16 $31.02 $31.16 0
25/12/2024 $31.11 $31.16 $31.02 $31.16 0
24/12/2024 $31.11 $31.16 $31.02 $31.16 0
23/12/2024 $31.11 $31.13 $31.02 $31.02 2,562
20/12/2024 $30.79 $31.02 $30.79 $31.01 1,423
19/12/2024 $31.00 $31.02 $30.93 $30.93 9,334
18/12/2024 $31.22 $31.32 $31.22 $31.32 872
17/12/2024 $31.42 $31.49 $31.20 $31.30 0
16/12/2024 $31.42 $31.42 $31.35 $31.35 3,253
13/12/2024 $31.40 $31.40 $31.26 $31.26 11,146
12/12/2024 $31.24 $31.45 $31.24 $31.39 24,267
11/12/2024 $31.34 $31.38 $31.34 $31.34 2,989
10/12/2024 $31.39 $31.41 $31.17 $31.30 9,172
09/12/2024 $31.47 $31.83 $31.23 $31.32 0
06/12/2024 $31.47 $31.47 $31.44 $31.44 1,672
05/12/2024 $31.47 $31.47 $31.33 $31.33 3,920
04/12/2024 $31.41 $31.43 $31.35 $31.35 1,050
03/12/2024 $31.39 $31.32 $31.24 $31.26 0
02/12/2024 $31.39 $31.40 $31.30 $31.30 3,617
29/11/2024 $31.31 $31.31 $31.25 $31.25 400
28/11/2024 $31.14 $31.21 $31.14 $31.21 640
27/11/2024 $31.28 $31.31 $31.14 $31.17 5,381
26/11/2024 $31.26 $31.26 $31.16 $31.16 11,870
25/11/2024 $32.64 $32.64 $31.10 $31.10 147,285
22/11/2024 $31.04 $31.11 $31.04 $30.95 42,696
21/11/2024 $30.93 $31.03 $30.93 $30.95 3,870
20/11/2024 $31.00 $31.00 $30.80 $30.80 530
19/11/2024 $31.03 $31.06 $30.83 $30.89 35,987
18/11/2024 $30.97 $31.00 $30.92 $30.92 1,200

Market data

Select a section