GNGBY(GNGBY)
GNGBY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $26.00 | $26.00 | $26.00 | $26.00 | 1,500 |
| 10/14/2026 | $25.59 | $25.59 | $25.51 | $25.51 | 1,500 |
| 10/13/2026 | $25.39 | $25.43 | $25.31 | $25.43 | 2,100 |
| 10/12/2026 | $25.35 | $25.35 | $25.34 | $25.34 | 800 |
| 10/9/2026 | $25.42 | $25.42 | $25.31 | $25.32 | 2,200 |
| 10/8/2026 | $24.91 | $24.91 | $24.91 | $24.91 | 100 |
| 10/7/2026 | $24.83 | $24.91 | $24.79 | $24.91 | 2,700 |
| 10/6/2026 | $25.10 | $25.10 | $25.10 | $25.10 | 528 |
| 10/5/2026 | $24.68 | $24.90 | $24.68 | $24.90 | 1,300 |
| 10/2/2026 | $24.47 | $24.52 | $24.47 | $24.52 | 800 |
| 10/1/2026 | $24.53 | $24.71 | $24.44 | $24.49 | 4,703 |
| 9/30/2026 | $24.77 | $24.94 | $24.69 | $24.69 | 3,823 |
| 9/29/2026 | $24.91 | $24.91 | $24.62 | $24.62 | 2,300 |
| 9/28/2026 | $25.07 | $25.35 | $25.00 | $25.29 | 4,400 |
| 9/25/2026 | $24.53 | $24.55 | $24.53 | $24.55 | 4,100 |
| 9/24/2026 | $24.42 | $24.53 | $24.42 | $24.44 | 5,619 |
| 9/23/2026 | $24.73 | $24.73 | $24.64 | $24.72 | 5,138 |
| 9/22/2026 | $24.73 | $24.91 | $24.73 | $24.91 | 624 |
| 9/21/2026 | $24.45 | $24.47 | $24.44 | $24.44 | 1,500 |
| 9/18/2026 | $23.93 | $23.93 | $23.93 | $23.93 | 400 |
| 9/17/2026 | $24.24 | $24.24 | $24.24 | $24.24 | 200 |
| 9/16/2026 | $24.30 | $24.30 | $24.24 | $24.24 | 3,607 |
| 9/15/2026 | $24.43 | $24.43 | $24.43 | $24.43 | 200 |
| 9/14/2026 | $24.28 | $24.45 | $24.28 | $24.43 | 2,906 |
| 9/11/2026 | $24.21 | $24.21 | $24.09 | $24.09 | 600 |
| 9/10/2026 | $24.47 | $24.47 | $24.31 | $24.31 | 542 |
| 9/9/2026 | $24.77 | $24.77 | $24.76 | $24.76 | 605 |
| 9/8/2026 | $24.92 | $24.92 | $24.91 | $24.91 | 1,440 |
| 9/4/2026 | $25.21 | $25.21 | $25.21 | $25.21 | 400 |
| 9/3/2026 | $25.55 | $25.55 | $25.55 | $25.55 | 500 |
| 9/2/2026 | $25.20 | $25.20 | $25.20 | $25.20 | 126 |
| 9/1/2026 | $25.34 | $25.34 | $25.20 | $25.20 | 500 |
| 8/31/2026 | $25.65 | $25.65 | $25.65 | $25.65 | 306 |
| 8/28/2026 | $25.98 | $25.98 | $25.65 | $25.65 | 500 |
| 8/27/2026 | $25.74 | $25.74 | $25.74 | $25.74 | 9 |
| 8/26/2026 | $25.74 | $25.74 | $25.74 | $25.74 | 14 |
| 8/25/2026 | $25.74 | $25.74 | $25.74 | $25.74 | 7 |
| 8/24/2026 | $25.74 | $25.74 | $25.74 | $25.74 | 102 |
| 8/21/2026 | $25.63 | $25.76 | $25.63 | $25.74 | 1,900 |
| 8/20/2026 | $25.93 | $25.93 | $25.80 | $25.80 | 2,300 |
| 8/19/2026 | $25.92 | $25.92 | $25.80 | $25.81 | 2,130 |
| 8/18/2026 | $25.24 | $25.24 | $25.17 | $25.17 | 8,605 |
| 8/17/2026 | $25.19 | $25.19 | $25.11 | $25.13 | 2,300 |
| 8/14/2026 | $25.21 | $25.21 | $25.16 | $25.16 | 400 |
| 8/13/2026 | $24.98 | $24.98 | $24.98 | $24.98 | 1 |
| 8/12/2026 | $24.98 | $24.98 | $24.98 | $24.98 | 407 |
| 8/11/2026 | $25.05 | $25.05 | $25.05 | $25.05 | 600 |
| 8/10/2026 | $25.09 | $25.17 | $25.09 | $25.17 | 748 |
| 8/7/2026 | $25.09 | $25.09 | $25.01 | $25.02 | 1,917 |
| 8/6/2026 | $25.08 | $25.08 | $24.93 | $24.96 | 1,000 |
| 8/5/2026 | $25.05 | $25.13 | $25.05 | $25.12 | 2,200 |
| 8/4/2026 | $25.15 | $25.22 | $25.15 | $25.16 | 4,601 |
| 8/3/2026 | $25.05 | $25.05 | $25.05 | $25.05 | 700 |
| 7/31/2026 | $24.78 | $24.87 | $24.67 | $24.87 | 600 |
| 7/30/2026 | $24.67 | $24.78 | $24.67 | $24.77 | 927 |
| 7/29/2026 | $24.42 | $24.61 | $24.39 | $24.61 | 2,834 |
| 7/28/2026 | $24.08 | $24.25 | $24.08 | $24.25 | 400 |
| 7/27/2026 | $23.60 | $23.62 | $23.60 | $23.62 | 2,443 |
| 7/24/2026 | $23.64 | $23.68 | $23.60 | $23.62 | 1,005 |
| 7/23/2026 | $23.42 | $23.42 | $23.42 | $23.42 | 538 |
| 7/22/2026 | $23.97 | $23.97 | $23.97 | $23.97 | 605 |
| 7/21/2026 | $23.93 | $23.93 | $23.91 | $23.91 | 2,109 |
| 7/20/2026 | $23.70 | $23.89 | $23.70 | $23.89 | 2,843 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
