GSUN(GSUN)
GSUN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $0.49 | $0.52 | $0.46 | $0.47 | 286,436 |
| 8/10/2026 | $0.46 | $0.53 | $0.46 | $0.51 | 226,413 |
| 8/7/2026 | $0.43 | $0.50 | $0.43 | $0.47 | 329,222 |
| 8/6/2026 | $0.65 | $0.67 | $0.46 | $0.54 | 1.67M |
| 8/5/2026 | $0.51 | $0.62 | $0.51 | $0.62 | 906,029 |
| 8/4/2026 | $0.47 | $0.55 | $0.47 | $0.53 | 1.23M |
| 8/3/2026 | $0.38 | $0.57 | $0.36 | $0.56 | 8.12M |
| 7/31/2026 | $0.34 | $0.42 | $0.34 | $0.39 | 2.81M |
| 7/30/2026 | $0.33 | $0.39 | $0.28 | $0.36 | 7.58M |
| 7/29/2026 | $0.20 | $0.38 | $0.18 | $0.32 | 175.20M |
| 7/28/2026 | $0.19 | $0.20 | $0.18 | $0.20 | 1.31M |
| 7/27/2026 | $0.20 | $0.21 | $0.19 | $0.20 | 3.85M |
| 7/24/2026 | $0.35 | $0.57 | $0.17 | $0.21 | 133.67M |
| 7/23/2026 | $0.28 | $0.42 | $0.26 | $0.35 | 23.71M |
| 7/22/2026 | $0.25 | $0.32 | $0.24 | $0.27 | 4.02M |
| 7/21/2026 | $0.26 | $0.44 | $0.22 | $0.25 | 48.71M |
| 7/20/2026 | $0.31 | $0.31 | $0.25 | $0.25 | 209,100 |
| 7/17/2026 | $0.33 | $0.35 | $0.31 | $0.31 | 145,900 |
| 7/16/2026 | $0.34 | $0.37 | $0.33 | $0.34 | 364,800 |
| 7/15/2026 | $0.33 | $0.36 | $0.31 | $0.35 | 485,618 |
| 7/14/2026 | $0.34 | $0.36 | $0.30 | $0.33 | 569,938 |
| 7/13/2026 | $0.38 | $0.39 | $0.33 | $0.35 | 846,000 |
| 7/10/2026 | $0.38 | $0.41 | $0.37 | $0.41 | 197,143 |
| 7/9/2026 | $0.36 | $0.41 | $0.34 | $0.41 | 407,431 |
| 7/8/2026 | $0.33 | $0.39 | $0.32 | $0.38 | 436,500 |
| 7/7/2026 | $0.32 | $0.36 | $0.30 | $0.36 | 816,600 |
| 7/6/2026 | $0.33 | $0.35 | $0.32 | $0.34 | 1.06M |
| 7/2/2026 | $0.34 | $0.42 | $0.30 | $0.36 | 7.07M |
| 7/1/2026 | $0.48 | $0.54 | $0.35 | $0.37 | 121.80M |
| 6/30/2026 | $0.35 | $0.35 | $0.30 | $0.33 | 46,223 |
| 6/29/2026 | $0.41 | $0.41 | $0.29 | $0.33 | 135,000 |
| 6/26/2026 | $0.41 | $0.42 | $0.39 | $0.39 | 14,626 |
| 6/25/2026 | $0.42 | $0.43 | $0.41 | $0.42 | 18,594 |
| 6/24/2026 | $0.45 | $0.45 | $0.43 | $0.44 | 26,500 |
| 6/23/2026 | $0.43 | $0.47 | $0.43 | $0.46 | 537,700 |
| 6/22/2026 | $0.46 | $0.46 | $0.43 | $0.44 | 98,216 |
| 6/18/2026 | $0.50 | $0.51 | $0.47 | $0.48 | 29,000 |
| 6/17/2026 | $0.49 | $0.53 | $0.46 | $0.51 | 55,246 |
| 6/16/2026 | $0.43 | $0.49 | $0.42 | $0.49 | 885,600 |
| 6/15/2026 | $0.42 | $0.49 | $0.41 | $0.44 | 386,679 |
| 6/12/2026 | $0.45 | $0.46 | $0.40 | $0.41 | 49,012 |
| 6/11/2026 | $0.47 | $0.47 | $0.42 | $0.46 | 303,100 |
| 6/10/2026 | $0.43 | $0.50 | $0.42 | $0.49 | 289,100 |
| 6/9/2026 | $0.45 | $0.57 | $0.41 | $0.43 | 981,500 |
| 6/8/2026 | $0.39 | $0.45 | $0.39 | $0.41 | 703,700 |
| 6/5/2026 | $0.39 | $0.55 | $0.39 | $0.41 | 736,500 |
| 6/4/2026 | $0.40 | $0.43 | $0.39 | $0.43 | 41,147 |
| 6/3/2026 | $0.44 | $0.44 | $0.38 | $0.39 | 51,651 |
| 6/2/2026 | $0.43 | $0.45 | $0.42 | $0.45 | 28,400 |
| 6/1/2026 | $0.41 | $0.45 | $0.41 | $0.44 | 10,300 |
| 5/29/2026 | $0.42 | $0.45 | $0.38 | $0.42 | 44,800 |
| 5/28/2026 | $0.39 | $0.43 | $0.39 | $0.42 | 17,334 |
| 5/27/2026 | $0.39 | $0.42 | $0.39 | $0.41 | 14,600 |
| 5/26/2026 | $0.38 | $0.44 | $0.38 | $0.40 | 66,800 |
| 5/22/2026 | $0.35 | $0.43 | $0.35 | $0.42 | 48,506 |
| 5/21/2026 | $0.42 | $0.42 | $0.37 | $0.39 | 38,325 |
| 5/20/2026 | $0.43 | $0.43 | $0.42 | $0.42 | 6,041 |
| 5/19/2026 | $0.44 | $0.44 | $0.42 | $0.42 | 11,800 |
| 5/18/2026 | $0.43 | $0.45 | $0.43 | $0.43 | 16,200 |
| 5/15/2026 | $0.43 | $0.44 | $0.43 | $0.43 | 23,629 |
| 5/14/2026 | $0.44 | $0.45 | $0.43 | $0.43 | 52,200 |
| 5/13/2026 | $0.49 | $0.49 | $0.43 | $0.44 | 91,237 |