GNPX(GNPX)
GNPX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $2.65 | $2.69 | $2.51 | $2.51 | 170,803 |
| 10/12/2026 | $2.88 | $2.88 | $2.57 | $2.69 | 283,454 |
| 10/9/2026 | $2.81 | $2.93 | $2.64 | $2.72 | 202,270 |
| 10/8/2026 | $2.69 | $2.81 | $2.66 | $2.75 | 252,433 |
| 10/7/2026 | $2.62 | $2.78 | $2.58 | $2.62 | 227,600 |
| 10/6/2026 | $2.74 | $2.75 | $2.58 | $2.61 | 165,256 |
| 10/5/2026 | $2.67 | $2.81 | $2.61 | $2.72 | 151,731 |
| 10/2/2026 | $2.56 | $2.75 | $2.55 | $2.63 | 118,885 |
| 10/1/2026 | $2.98 | $2.98 | $2.53 | $2.56 | 148,264 |
| 9/30/2026 | $2.82 | $3.06 | $2.76 | $2.92 | 181,438 |
| 9/29/2026 | $2.82 | $2.90 | $2.73 | $2.85 | 103,445 |
| 9/28/2026 | $3.41 | $3.41 | $2.70 | $2.81 | 568,400 |
| 9/25/2026 | $3.54 | $3.55 | $3.26 | $3.29 | 119,921 |
| 9/24/2026 | $3.66 | $3.66 | $3.36 | $3.52 | 248,937 |
| 9/23/2026 | $3.76 | $4.20 | $3.42 | $3.75 | 2.50M |
| 9/22/2026 | $3.54 | $3.60 | $3.47 | $3.54 | 108,884 |
| 9/21/2026 | $3.48 | $3.65 | $3.46 | $3.48 | 116,906 |
| 9/18/2026 | $3.45 | $3.60 | $3.37 | $3.45 | 57,571 |
| 9/17/2026 | $3.50 | $3.58 | $3.34 | $3.46 | 74,367 |
| 9/16/2026 | $3.35 | $3.41 | $3.26 | $3.41 | 27,402 |
| 9/15/2026 | $3.45 | $3.48 | $3.30 | $3.31 | 25,778 |
| 9/14/2026 | $3.35 | $3.57 | $3.35 | $3.45 | 43,200 |
| 9/11/2026 | $3.39 | $3.43 | $3.33 | $3.35 | 28,159 |
| 9/10/2026 | $3.38 | $3.44 | $3.31 | $3.35 | 30,351 |
| 9/9/2026 | $3.54 | $3.57 | $3.36 | $3.43 | 25,902 |
| 9/8/2026 | $3.47 | $3.65 | $3.42 | $3.54 | 29,093 |
| 9/4/2026 | $3.60 | $3.61 | $3.39 | $3.50 | 37,631 |
| 9/3/2026 | $3.52 | $3.57 | $3.37 | $3.43 | 48,623 |
| 9/2/2026 | $3.51 | $3.61 | $3.49 | $3.51 | 40,000 |
| 9/1/2026 | $3.62 | $3.64 | $3.46 | $3.55 | 41,393 |
| 8/31/2026 | $3.73 | $3.84 | $3.63 | $3.71 | 40,740 |
| 8/28/2026 | $3.68 | $3.75 | $3.63 | $3.67 | 55,896 |
| 8/27/2026 | $3.95 | $4.02 | $3.57 | $3.61 | 197,359 |
| 8/26/2026 | $3.99 | $4.07 | $3.93 | $3.97 | 28,355 |
| 8/25/2026 | $4.02 | $4.17 | $3.95 | $4.00 | 72,204 |
| 8/24/2026 | $4.02 | $4.12 | $3.94 | $4.02 | 54,102 |
| 8/21/2026 | $3.90 | $4.29 | $3.86 | $3.95 | 96,475 |
| 8/20/2026 | $3.99 | $4.05 | $3.88 | $3.95 | 71,600 |
| 8/19/2026 | $3.86 | $4.16 | $3.85 | $3.99 | 212,240 |
| 8/18/2026 | $4.24 | $4.83 | $3.83 | $3.95 | 4.29M |
| 8/17/2026 | $4.20 | $4.89 | $4.06 | $4.47 | 446,700 |
| 8/14/2026 | $4.92 | $4.92 | $4.26 | $4.32 | 90,924 |
| 8/13/2026 | $4.69 | $5.24 | $4.68 | $4.87 | 103,600 |
| 8/12/2026 | $4.43 | $4.85 | $4.25 | $4.73 | 73,829 |
| 8/11/2026 | $4.06 | $4.74 | $4.06 | $4.47 | 158,245 |
| 8/10/2026 | $4.46 | $4.58 | $4.02 | $4.19 | 119,200 |
| 8/7/2026 | $4.31 | $4.47 | $4.24 | $4.27 | 77,631 |
| 8/6/2026 | $4.45 | $4.55 | $4.00 | $4.44 | 148,144 |
| 8/5/2026 | $4.24 | $4.56 | $4.15 | $4.44 | 106,200 |
| 8/4/2026 | $4.68 | $4.94 | $4.11 | $4.42 | 409,100 |
| 8/3/2026 | $5.06 | $5.46 | $4.65 | $4.75 | 2.82M |
| 7/31/2026 | $6.02 | $6.26 | $5.63 | $5.99 | 29,018 |
| 7/30/2026 | $7.16 | $7.16 | $5.95 | $6.06 | 40,426 |
| 7/29/2026 | $8.07 | $8.07 | $7.11 | $7.12 | 21,855 |
| 7/28/2026 | $7.65 | $8.27 | $7.60 | $8.03 | 11,839 |
| 7/27/2026 | $7.76 | $8.10 | $7.55 | $7.74 | 11,889 |
| 7/24/2026 | $7.57 | $8.01 | $7.39 | $7.81 | 12,920 |
| 7/23/2026 | $8.08 | $8.11 | $7.26 | $7.49 | 19,600 |
| 7/22/2026 | $7.98 | $8.50 | $7.77 | $8.41 | 24,044 |
| 7/21/2026 | $7.18 | $8.17 | $6.99 | $8.01 | 15,500 |
| 7/20/2026 | $7.43 | $7.48 | $6.72 | $7.21 | 27,500 |
| 7/17/2026 | $7.94 | $7.94 | $7.01 | $7.67 | 376,700 |
| 7/16/2026 | $9.57 | $9.99 | $7.70 | $8.00 | 54,939 |
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
