GASS(GASS)
GASS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.36 | $10.44 | $10.21 | $10.22 | 106,859 |
| 5/20/2026 | $10.10 | $10.55 | $10.10 | $10.39 | 206,634 |
| 5/19/2026 | $10.06 | $10.15 | $9.97 | $10.02 | 175,131 |
| 5/18/2026 | $10.07 | $10.18 | $9.94 | $10.07 | 107,500 |
| 5/15/2026 | $10.19 | $10.21 | $10.02 | $10.07 | 52,536 |
| 5/14/2026 | $10.15 | $10.42 | $10.14 | $10.26 | 93,200 |
| 5/13/2026 | $10.29 | $10.32 | $9.96 | $10.09 | 85,501 |
| 5/12/2026 | $10.13 | $10.24 | $9.91 | $10.24 | 134,824 |
| 5/11/2026 | $10.09 | $10.17 | $9.92 | $10.06 | 138,400 |
| 5/8/2026 | $9.96 | $10.01 | $9.75 | $9.90 | 57,800 |
| 5/7/2026 | $9.95 | $9.98 | $9.75 | $9.80 | 111,913 |
| 5/6/2026 | $10.33 | $10.33 | $9.90 | $9.98 | 151,100 |
| 5/5/2026 | $10.10 | $10.45 | $9.99 | $10.32 | 192,974 |
| 5/4/2026 | $10.03 | $10.19 | $9.88 | $10.10 | 140,200 |
| 5/1/2026 | $9.99 | $10.11 | $9.90 | $10.07 | 155,410 |
| 4/30/2026 | $9.86 | $9.98 | $9.74 | $9.95 | 116,203 |
| 4/29/2026 | $9.59 | $9.90 | $9.57 | $9.83 | 128,606 |
| 4/28/2026 | $9.68 | $9.68 | $9.45 | $9.64 | 93,000 |
| 4/27/2026 | $9.41 | $9.72 | $9.39 | $9.67 | 113,504 |
| 4/24/2026 | $9.21 | $9.40 | $9.07 | $9.37 | 84,912 |
| 4/23/2026 | $9.10 | $9.23 | $9.06 | $9.17 | 63,820 |
| 4/22/2026 | $9.00 | $9.14 | $8.91 | $9.14 | 77,106 |
| 4/21/2026 | $9.28 | $9.39 | $8.91 | $8.94 | 128,059 |
| 4/20/2026 | $9.30 | $9.40 | $9.14 | $9.27 | 86,025 |
| 4/17/2026 | $9.17 | $9.39 | $9.01 | $9.34 | 124,347 |
| 4/16/2026 | $9.29 | $9.43 | $9.22 | $9.22 | 73,943 |
| 4/15/2026 | $9.37 | $9.60 | $9.17 | $9.29 | 93,026 |
| 4/14/2026 | $9.58 | $9.58 | $9.30 | $9.32 | 58,100 |
| 4/13/2026 | $9.42 | $9.69 | $9.42 | $9.54 | 133,408 |
| 4/10/2026 | $9.49 | $9.53 | $9.21 | $9.36 | 95,400 |
| 4/9/2026 | $9.58 | $9.84 | $9.44 | $9.48 | 170,900 |
| 4/8/2026 | $9.38 | $9.62 | $9.20 | $9.61 | 84,000 |
| 4/7/2026 | $9.69 | $9.76 | $9.44 | $9.47 | 101,600 |
| 4/6/2026 | $9.60 | $9.75 | $9.43 | $9.61 | 118,919 |
| 4/2/2026 | $9.30 | $9.57 | $9.18 | $9.54 | 110,638 |
| 4/1/2026 | $9.18 | $9.44 | $9.18 | $9.37 | 137,975 |
| 3/31/2026 | $9.03 | $9.34 | $9.03 | $9.18 | 137,734 |
| 3/30/2026 | $9.25 | $9.26 | $8.99 | $9.01 | 109,793 |
| 3/27/2026 | $9.26 | $9.45 | $9.22 | $9.27 | 70,889 |
| 3/26/2026 | $9.39 | $9.66 | $9.26 | $9.32 | 160,700 |
| 3/25/2026 | $9.46 | $9.46 | $9.20 | $9.30 | 101,579 |
| 3/24/2026 | $9.20 | $9.45 | $9.09 | $9.45 | 103,130 |
| 3/23/2026 | $8.86 | $9.21 | $8.65 | $9.11 | 232,600 |
| 3/20/2026 | $9.43 | $9.43 | $9.02 | $9.09 | 165,113 |
| 3/19/2026 | $9.30 | $9.54 | $9.10 | $9.45 | 158,236 |
| 3/18/2026 | $8.94 | $9.35 | $8.94 | $9.30 | 292,927 |
| 3/17/2026 | $9.02 | $9.07 | $8.81 | $8.94 | 129,700 |
| 3/16/2026 | $8.77 | $9.03 | $8.73 | $8.89 | 150,836 |
| 3/13/2026 | $9.03 | $9.09 | $8.67 | $8.73 | 177,125 |
| 3/12/2026 | $9.56 | $9.56 | $8.94 | $8.97 | 228,150 |
| 3/11/2026 | $9.63 | $9.72 | $9.31 | $9.51 | 245,405 |
| 3/10/2026 | $9.81 | $9.90 | $9.50 | $9.64 | 228,858 |
| 3/9/2026 | $10.11 | $10.41 | $9.82 | $9.86 | 368,800 |
| 3/6/2026 | $10.30 | $10.52 | $9.90 | $10.16 | 352,012 |
| 3/5/2026 | $9.86 | $10.32 | $9.78 | $10.30 | 685,855 |
| 3/4/2026 | $9.08 | $9.87 | $9.08 | $9.83 | 743,081 |
| 3/3/2026 | $8.68 | $9.09 | $8.43 | $8.94 | 390,813 |
| 3/2/2026 | $9.12 | $9.32 | $8.53 | $8.68 | 501,600 |
| 2/27/2026 | $8.83 | $8.96 | $8.59 | $8.95 | 185,715 |
| 2/26/2026 | $8.69 | $8.85 | $8.65 | $8.81 | 141,130 |
| 2/25/2026 | $8.54 | $8.74 | $8.31 | $8.70 | 132,100 |
| 2/24/2026 | $8.25 | $8.55 | $8.25 | $8.53 | 117,201 |
| 2/23/2026 | $8.30 | $8.39 | $8.16 | $8.24 | 121,900 |