GIPR(GIPR)
GIPR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.53 | $0.69 | $0.45 | $0.56 | 12.90M |
| 5/20/2026 | $0.40 | $0.50 | $0.36 | $0.47 | 15.97M |
| 5/19/2026 | $0.29 | $0.59 | $0.29 | $0.43 | 463.49M |
| 5/18/2026 | $0.26 | $0.26 | $0.23 | $0.24 | 247,300 |
| 5/15/2026 | $0.27 | $0.27 | $0.25 | $0.25 | 70,400 |
| 5/14/2026 | $0.26 | $0.27 | $0.26 | $0.27 | 71,149 |
| 5/13/2026 | $0.26 | $0.27 | $0.26 | $0.26 | 322,032 |
| 5/12/2026 | $0.26 | $0.27 | $0.26 | $0.26 | 225,846 |
| 5/11/2026 | $0.28 | $0.28 | $0.26 | $0.26 | 236,106 |
| 5/8/2026 | $0.26 | $0.28 | $0.25 | $0.27 | 326,515 |
| 5/7/2026 | $0.27 | $0.27 | $0.25 | $0.26 | 113,008 |
| 5/6/2026 | $0.28 | $0.28 | $0.26 | $0.27 | 32,081 |
| 5/5/2026 | $0.26 | $0.27 | $0.26 | $0.27 | 112,627 |
| 5/4/2026 | $0.26 | $0.27 | $0.26 | $0.26 | 154,334 |
| 5/1/2026 | $0.26 | $0.27 | $0.26 | $0.26 | 126,227 |
| 4/30/2026 | $0.26 | $0.27 | $0.26 | $0.26 | 153,527 |
| 4/29/2026 | $0.27 | $0.27 | $0.26 | $0.26 | 51,700 |
| 4/28/2026 | $0.27 | $0.28 | $0.26 | $0.26 | 197,818 |
| 4/27/2026 | $0.27 | $0.28 | $0.26 | $0.28 | 232,334 |
| 4/24/2026 | $0.25 | $0.28 | $0.25 | $0.26 | 425,931 |
| 4/23/2026 | $0.28 | $0.28 | $0.23 | $0.25 | 682,236 |
| 4/22/2026 | $0.29 | $0.29 | $0.26 | $0.28 | 380,800 |
| 4/21/2026 | $0.28 | $0.29 | $0.27 | $0.28 | 114,800 |
| 4/20/2026 | $0.30 | $0.31 | $0.29 | $0.29 | 141,311 |
| 4/17/2026 | $0.30 | $0.31 | $0.29 | $0.31 | 182,418 |
| 4/16/2026 | $0.32 | $0.34 | $0.29 | $0.30 | 640,500 |
| 4/15/2026 | $0.28 | $0.32 | $0.27 | $0.31 | 503,224 |
| 4/14/2026 | $0.29 | $0.30 | $0.27 | $0.29 | 495,978 |
| 4/13/2026 | $0.23 | $0.31 | $0.23 | $0.30 | 3.25M |
| 4/10/2026 | $0.25 | $0.27 | $0.23 | $0.26 | 1.18M |
| 4/9/2026 | $0.32 | $0.42 | $0.25 | $0.26 | 43.66M |
| 4/8/2026 | $0.26 | $0.27 | $0.25 | $0.26 | 10.04M |
| 4/7/2026 | $0.27 | $0.27 | $0.25 | $0.26 | 46,615 |
| 4/6/2026 | $0.27 | $0.28 | $0.25 | $0.27 | 95,000 |
| 4/2/2026 | $0.25 | $0.28 | $0.24 | $0.27 | 222,989 |
| 4/1/2026 | $0.25 | $0.31 | $0.24 | $0.25 | 400,106 |
| 3/31/2026 | $0.26 | $0.26 | $0.24 | $0.26 | 92,766 |
| 3/30/2026 | $0.25 | $0.25 | $0.24 | $0.25 | 86,300 |
| 3/27/2026 | $0.26 | $0.27 | $0.25 | $0.26 | 47,260 |
| 3/26/2026 | $0.27 | $0.27 | $0.25 | $0.27 | 187,400 |
| 3/25/2026 | $0.30 | $0.38 | $0.27 | $0.28 | 1.14M |
| 3/24/2026 | $0.33 | $0.33 | $0.31 | $0.32 | 431,230 |
| 3/23/2026 | $0.33 | $0.34 | $0.33 | $0.34 | 42,340 |
| 3/20/2026 | $0.33 | $0.34 | $0.32 | $0.34 | 187,008 |
| 3/19/2026 | $0.35 | $0.35 | $0.32 | $0.34 | 89,621 |
| 3/18/2026 | $0.36 | $0.38 | $0.35 | $0.35 | 78,425 |
| 3/17/2026 | $0.37 | $0.39 | $0.35 | $0.38 | 85,603 |
| 3/16/2026 | $0.37 | $0.37 | $0.35 | $0.36 | 34,900 |
| 3/13/2026 | $0.38 | $0.38 | $0.35 | $0.36 | 36,435 |
| 3/12/2026 | $0.36 | $0.38 | $0.35 | $0.37 | 38,800 |
| 3/11/2026 | $0.36 | $0.39 | $0.36 | $0.38 | 43,716 |
| 3/10/2026 | $0.37 | $0.38 | $0.35 | $0.37 | 47,000 |
| 3/9/2026 | $0.37 | $0.38 | $0.35 | $0.37 | 43,308 |
| 3/6/2026 | $0.39 | $0.40 | $0.36 | $0.37 | 100,000 |
| 3/5/2026 | $0.38 | $0.39 | $0.37 | $0.38 | 78,640 |
| 3/4/2026 | $0.40 | $0.42 | $0.38 | $0.38 | 108,100 |
| 3/3/2026 | $0.41 | $0.45 | $0.38 | $0.42 | 363,902 |
| 3/2/2026 | $0.39 | $0.43 | $0.38 | $0.43 | 90,639 |
| 2/27/2026 | $0.42 | $0.42 | $0.37 | $0.41 | 106,118 |
| 2/26/2026 | $0.48 | $0.50 | $0.42 | $0.44 | 299,301 |
| 2/25/2026 | $0.49 | $0.55 | $0.45 | $0.51 | 476,900 |
| 2/24/2026 | $0.48 | $0.52 | $0.40 | $0.47 | 1.50M |
| 2/23/2026 | $0.54 | $0.57 | $0.54 | $0.54 | 5.97M |