GNS(GNS)
GNS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $0.23 | $0.24 | $0.23 | $0.23 | 941,886 |
| 5/21/2026 | $0.23 | $0.24 | $0.23 | $0.24 | 1.14M |
| 5/20/2026 | $0.23 | $0.24 | $0.23 | $0.24 | 1.14M |
| 5/19/2026 | $0.24 | $0.24 | $0.23 | $0.23 | 961,731 |
| 5/18/2026 | $0.24 | $0.25 | $0.22 | $0.23 | 2.31M |
| 5/15/2026 | $0.26 | $0.26 | $0.24 | $0.25 | 947,914 |
| 5/14/2026 | $0.26 | $0.26 | $0.24 | $0.25 | 1.90M |
| 5/13/2026 | $0.26 | $0.27 | $0.24 | $0.25 | 3.44M |
| 5/12/2026 | $0.23 | $0.26 | $0.23 | $0.25 | 2.33M |
| 5/11/2026 | $0.25 | $0.25 | $0.24 | $0.24 | 2.13M |
| 5/8/2026 | $0.26 | $0.27 | $0.24 | $0.25 | 2.34M |
| 5/7/2026 | $0.27 | $0.27 | $0.25 | $0.26 | 2.15M |
| 5/6/2026 | $0.29 | $0.29 | $0.27 | $0.27 | 2.98M |
| 5/5/2026 | $0.30 | $0.30 | $0.28 | $0.29 | 1.54M |
| 5/4/2026 | $0.29 | $0.31 | $0.28 | $0.29 | 2.17M |
| 5/1/2026 | $0.27 | $0.30 | $0.27 | $0.28 | 2.11M |
| 4/30/2026 | $0.28 | $0.28 | $0.27 | $0.28 | 2.48M |
| 4/29/2026 | $0.30 | $0.30 | $0.26 | $0.27 | 3.27M |
| 4/28/2026 | $0.32 | $0.32 | $0.29 | $0.30 | 3.90M |
| 4/27/2026 | $0.34 | $0.34 | $0.31 | $0.32 | 2.31M |
| 4/24/2026 | $0.36 | $0.36 | $0.32 | $0.33 | 4.32M |
| 4/23/2026 | $0.33 | $0.40 | $0.31 | $0.37 | 7.81M |
| 4/22/2026 | $0.33 | $0.34 | $0.31 | $0.32 | 3.01M |
| 4/21/2026 | $0.33 | $0.34 | $0.32 | $0.33 | 2.43M |
| 4/20/2026 | $0.37 | $0.37 | $0.32 | $0.34 | 3.77M |
| 4/17/2026 | $0.35 | $0.35 | $0.31 | $0.35 | 3.45M |
| 4/16/2026 | $0.35 | $0.35 | $0.33 | $0.34 | 2.35M |
| 4/15/2026 | $0.38 | $0.38 | $0.30 | $0.34 | 6.51M |
| 4/14/2026 | $0.41 | $0.47 | $0.41 | $0.45 | 1.28M |
| 4/13/2026 | $0.41 | $0.43 | $0.41 | $0.42 | 1.20M |
| 4/10/2026 | $0.39 | $0.40 | $0.38 | $0.39 | 510,636 |
| 4/9/2026 | $0.38 | $0.39 | $0.37 | $0.38 | 626,706 |
| 4/8/2026 | $0.44 | $0.44 | $0.38 | $0.40 | 1.18M |
| 4/7/2026 | $0.38 | $0.43 | $0.37 | $0.42 | 1.51M |
| 4/6/2026 | $0.35 | $0.40 | $0.34 | $0.38 | 1.23M |
| 4/2/2026 | $0.35 | $0.35 | $0.33 | $0.34 | 957,100 |
| 4/1/2026 | $0.34 | $0.37 | $0.33 | $0.35 | 2.88M |
| 3/31/2026 | $0.32 | $0.33 | $0.31 | $0.33 | 599,700 |
| 3/30/2026 | $0.33 | $0.33 | $0.30 | $0.30 | 507,600 |
| 3/27/2026 | $0.30 | $0.35 | $0.30 | $0.32 | 671,400 |
| 3/26/2026 | $0.30 | $0.32 | $0.30 | $0.30 | 667,314 |
| 3/25/2026 | $0.33 | $0.33 | $0.30 | $0.31 | 1.27M |
| 3/24/2026 | $0.35 | $0.35 | $0.33 | $0.33 | 844,368 |
| 3/23/2026 | $0.36 | $0.36 | $0.34 | $0.34 | 941,100 |
| 3/20/2026 | $0.38 | $0.39 | $0.34 | $0.35 | 1.40M |
| 3/19/2026 | $0.39 | $0.39 | $0.37 | $0.38 | 793,700 |
| 3/18/2026 | $0.42 | $0.42 | $0.39 | $0.39 | 477,600 |
| 3/17/2026 | $0.38 | $0.41 | $0.36 | $0.41 | 1.56M |
| 3/16/2026 | $0.40 | $0.40 | $0.36 | $0.36 | 875,800 |
| 3/13/2026 | $0.38 | $0.40 | $0.36 | $0.39 | 1.54M |
| 3/12/2026 | $0.36 | $0.38 | $0.35 | $0.35 | 599,639 |
| 3/11/2026 | $0.40 | $0.40 | $0.36 | $0.37 | 1.13M |
| 3/10/2026 | $0.45 | $0.45 | $0.39 | $0.39 | 1.31M |
| 3/9/2026 | $0.47 | $0.47 | $0.42 | $0.43 | 1.10M |
| 3/6/2026 | $0.49 | $0.49 | $0.45 | $0.46 | 716,428 |
| 3/5/2026 | $0.47 | $0.48 | $0.46 | $0.46 | 893,303 |
| 3/4/2026 | $0.45 | $0.47 | $0.43 | $0.46 | 741,132 |
| 3/3/2026 | $0.44 | $0.44 | $0.42 | $0.42 | 519,800 |
| 3/2/2026 | $0.42 | $0.46 | $0.40 | $0.44 | 614,800 |
| 2/27/2026 | $0.45 | $0.45 | $0.42 | $0.43 | 720,213 |
| 2/26/2026 | $0.44 | $0.47 | $0.43 | $0.45 | 762,507 |
| 2/25/2026 | $0.40 | $0.47 | $0.40 | $0.45 | 1.79M |
| 2/24/2026 | $0.40 | $0.40 | $0.38 | $0.39 | 477,231 |
| 2/23/2026 | $0.40 | $0.40 | $0.39 | $0.39 | 776,400 |