GNSS(GNSS)
GNSS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.89 | $1.94 | $1.89 | $1.91 | 60,452 |
| 5/20/2026 | $1.90 | $1.94 | $1.87 | $1.90 | 93,500 |
| 5/19/2026 | $1.84 | $1.95 | $1.81 | $1.90 | 117,162 |
| 5/18/2026 | $1.82 | $1.92 | $1.81 | $1.85 | 258,900 |
| 5/15/2026 | $1.92 | $1.92 | $1.74 | $1.79 | 707,800 |
| 5/14/2026 | $1.85 | $1.89 | $1.73 | $1.75 | 336,604 |
| 5/13/2026 | $1.93 | $1.93 | $1.81 | $1.85 | 306,005 |
| 5/12/2026 | $2.08 | $2.09 | $1.85 | $1.94 | 208,959 |
| 5/11/2026 | $2.07 | $2.10 | $2.05 | $2.10 | 94,900 |
| 5/8/2026 | $2.00 | $2.12 | $1.99 | $2.06 | 110,600 |
| 5/7/2026 | $1.99 | $2.02 | $1.98 | $2.00 | 29,908 |
| 5/6/2026 | $2.00 | $2.03 | $1.98 | $1.99 | 71,611 |
| 5/5/2026 | $1.99 | $2.01 | $1.96 | $1.97 | 39,840 |
| 5/4/2026 | $1.93 | $1.97 | $1.93 | $1.96 | 68,400 |
| 5/1/2026 | $1.89 | $1.93 | $1.86 | $1.93 | 54,430 |
| 4/30/2026 | $1.89 | $1.91 | $1.83 | $1.87 | 139,800 |
| 4/29/2026 | $1.90 | $1.90 | $1.84 | $1.89 | 35,821 |
| 4/28/2026 | $1.91 | $1.94 | $1.85 | $1.89 | 70,900 |
| 4/27/2026 | $1.90 | $1.92 | $1.86 | $1.92 | 33,800 |
| 4/24/2026 | $1.84 | $1.90 | $1.80 | $1.89 | 88,300 |
| 4/23/2026 | $1.89 | $1.89 | $1.83 | $1.84 | 152,600 |
| 4/22/2026 | $1.91 | $1.91 | $1.85 | $1.87 | 34,100 |
| 4/21/2026 | $1.93 | $1.97 | $1.87 | $1.88 | 73,600 |
| 4/20/2026 | $2.03 | $2.08 | $1.90 | $1.91 | 139,128 |
| 4/17/2026 | $1.93 | $2.07 | $1.93 | $2.05 | 349,700 |
| 4/16/2026 | $1.94 | $1.94 | $1.90 | $1.94 | 73,426 |
| 4/15/2026 | $1.90 | $1.94 | $1.90 | $1.92 | 51,905 |
| 4/14/2026 | $1.91 | $1.93 | $1.90 | $1.90 | 45,200 |
| 4/13/2026 | $1.84 | $1.91 | $1.84 | $1.90 | 63,832 |
| 4/10/2026 | $1.80 | $1.87 | $1.78 | $1.86 | 72,140 |
| 4/9/2026 | $1.82 | $1.84 | $1.78 | $1.80 | 47,200 |
| 4/8/2026 | $1.83 | $1.83 | $1.79 | $1.82 | 65,251 |
| 4/7/2026 | $1.73 | $1.79 | $1.72 | $1.78 | 39,012 |
| 4/6/2026 | $1.82 | $1.84 | $1.40 | $1.74 | 377,206 |
| 4/2/2026 | $1.79 | $1.83 | $1.79 | $1.81 | 67,600 |
| 4/1/2026 | $1.80 | $1.88 | $1.80 | $1.81 | 38,037 |
| 3/31/2026 | $1.77 | $1.83 | $1.75 | $1.82 | 75,413 |
| 3/30/2026 | $1.79 | $1.80 | $1.74 | $1.76 | 76,900 |
| 3/27/2026 | $1.81 | $1.81 | $1.75 | $1.75 | 79,700 |
| 3/26/2026 | $1.86 | $1.86 | $1.80 | $1.81 | 76,809 |
| 3/25/2026 | $1.85 | $1.86 | $1.82 | $1.86 | 41,127 |
| 3/24/2026 | $1.85 | $1.87 | $1.81 | $1.81 | 65,559 |
| 3/23/2026 | $1.86 | $1.91 | $1.85 | $1.85 | 79,004 |
| 3/20/2026 | $1.84 | $1.86 | $1.80 | $1.81 | 87,943 |
| 3/19/2026 | $1.88 | $1.92 | $1.83 | $1.83 | 90,513 |
| 3/18/2026 | $1.91 | $1.95 | $1.88 | $1.89 | 105,323 |
| 3/17/2026 | $1.89 | $1.93 | $1.85 | $1.89 | 64,538 |
| 3/16/2026 | $1.86 | $1.88 | $1.83 | $1.86 | 57,200 |
| 3/13/2026 | $1.88 | $1.98 | $1.81 | $1.83 | 255,312 |
| 3/12/2026 | $1.86 | $1.91 | $1.82 | $1.83 | 233,022 |
| 3/11/2026 | $1.80 | $1.88 | $1.80 | $1.86 | 65,900 |
| 3/10/2026 | $1.78 | $1.86 | $1.77 | $1.81 | 47,141 |
| 3/9/2026 | $1.78 | $1.78 | $1.72 | $1.76 | 145,700 |
| 3/6/2026 | $1.82 | $1.85 | $1.78 | $1.78 | 184,200 |
| 3/5/2026 | $1.87 | $1.94 | $1.80 | $1.84 | 176,351 |
| 3/4/2026 | $2.00 | $2.01 | $1.87 | $1.90 | 92,032 |
| 3/3/2026 | $1.93 | $2.00 | $1.93 | $1.99 | 122,133 |
| 3/2/2026 | $1.86 | $2.02 | $1.86 | $1.98 | 137,984 |
| 2/27/2026 | $1.94 | $1.95 | $1.88 | $1.89 | 125,100 |
| 2/26/2026 | $1.98 | $2.05 | $1.95 | $1.97 | 50,400 |
| 2/25/2026 | $1.87 | $2.00 | $1.87 | $1.95 | 126,100 |
| 2/24/2026 | $1.90 | $2.00 | $1.84 | $1.86 | 129,300 |
| 2/23/2026 | $2.03 | $2.05 | $1.87 | $1.88 | 269,661 |