GUI.PA(GUI.PA)
GUI.PA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/24/2026 | $4.34 | $4.34 | $4.29 | $4.29 | 160 |
| 8/21/2026 | $4.22 | $4.30 | $4.22 | $4.30 | 3,736 |
| 8/20/2026 | $4.46 | $4.46 | $4.22 | $4.22 | 985 |
| 8/19/2026 | $4.36 | $4.50 | $4.28 | $4.50 | 630 |
| 8/18/2026 | $4.48 | $4.48 | $4.34 | $4.40 | 602 |
| 8/17/2026 | $4.53 | $4.53 | $4.45 | $4.52 | 215 |
| 8/14/2026 | $4.50 | $4.53 | $4.42 | $4.53 | 1,424 |
| 8/13/2026 | $4.49 | $4.54 | $4.49 | $4.54 | 130 |
| 8/12/2026 | $4.53 | $4.53 | $4.49 | $4.53 | 70 |
| 8/11/2026 | $4.50 | $4.53 | $4.46 | $4.53 | 269 |
| 8/10/2026 | $4.54 | $4.54 | $4.44 | $4.54 | 264 |
| 8/7/2026 | $4.40 | $4.51 | $4.40 | $4.51 | 391 |
| 8/6/2026 | $4.32 | $4.50 | $4.28 | $4.44 | 4,447 |
| 8/5/2026 | $4.34 | $4.36 | $4.30 | $4.36 | 155 |
| 8/4/2026 | $4.14 | $4.30 | $4.14 | $4.30 | 9,538 |
| 8/3/2026 | $4.24 | $4.24 | $4.20 | $4.20 | 1,485 |
| 7/31/2026 | $4.35 | $4.35 | $4.12 | $4.24 | 4,441 |
| 7/30/2026 | $4.28 | $4.36 | $4.24 | $4.36 | 870 |
| 7/29/2026 | $4.23 | $4.28 | $4.20 | $4.28 | 1,253 |
| 7/28/2026 | $4.32 | $4.32 | $4.24 | $4.24 | 1,752 |
| 7/27/2026 | $4.34 | $4.46 | $4.23 | $4.32 | 6,707 |
| 7/24/2026 | $4.48 | $4.48 | $4.44 | $4.46 | 615 |
| 7/23/2026 | $4.58 | $4.58 | $4.46 | $4.48 | 772 |
| 7/22/2026 | $4.64 | $4.64 | $4.48 | $4.58 | 1,303 |
| 7/21/2026 | $4.50 | $4.64 | $4.46 | $4.64 | 1,582 |
| 7/20/2026 | $4.36 | $4.60 | $4.20 | $4.50 | 11,560 |
| 7/17/2026 | $4.24 | $4.34 | $4.24 | $4.32 | 2,646 |
| 7/16/2026 | $4.28 | $4.53 | $4.18 | $4.43 | 20,159 |
| 7/15/2026 | $4.24 | $4.24 | $4.20 | $4.24 | 320 |
| 7/14/2026 | $4.24 | $4.28 | $4.20 | $4.20 | 4,147 |
| 7/13/2026 | $4.34 | $4.34 | $4.20 | $4.24 | 1,003 |
| 7/10/2026 | $4.30 | $4.31 | $4.20 | $4.31 | 421 |
| 7/9/2026 | $4.30 | $4.31 | $4.26 | $4.30 | 240 |
| 7/8/2026 | $4.32 | $4.34 | $4.22 | $4.30 | 1,535 |
| 7/7/2026 | $4.26 | $4.30 | $4.22 | $4.30 | 190 |
| 7/6/2026 | $4.26 | $4.26 | $4.20 | $4.26 | 178 |
| 7/3/2026 | $4.24 | $4.24 | $4.23 | $4.23 | 68 |
| 7/2/2026 | $4.28 | $4.28 | $4.20 | $4.20 | 422 |
| 7/1/2026 | $4.24 | $4.28 | $4.20 | $4.28 | 681 |
| 6/30/2026 | $4.16 | $4.24 | $4.12 | $4.24 | 1,962 |
| 6/29/2026 | $4.28 | $4.32 | $4.12 | $4.12 | 6,776 |
| 6/26/2026 | $4.20 | $4.24 | $4.12 | $4.24 | 2,799 |
| 6/25/2026 | $4.25 | $4.25 | $4.07 | $4.12 | 4,380 |
| 6/24/2026 | $4.42 | $4.42 | $4.17 | $4.25 | 8,593 |
| 6/23/2026 | $4.39 | $4.42 | $4.20 | $4.42 | 3,789 |
| 6/22/2026 | $4.42 | $4.42 | $4.38 | $4.39 | 103,887 |
| 6/19/2026 | $4.44 | $4.47 | $4.42 | $4.42 | 103,219 |
| 6/18/2026 | $4.50 | $4.53 | $4.41 | $4.41 | 1,582 |
| 6/17/2026 | $4.51 | $4.51 | $4.48 | $4.50 | 819 |
| 6/16/2026 | $4.64 | $4.64 | $4.60 | $4.64 | 1,236 |
| 6/15/2026 | $4.64 | $4.64 | $4.63 | $4.63 | 97 |
| 6/12/2026 | $4.64 | $4.64 | $4.56 | $4.63 | 1,431 |
| 6/11/2026 | $4.60 | $4.64 | $4.53 | $4.64 | 1,319 |
| 6/10/2026 | $4.64 | $4.64 | $4.64 | $4.64 | 646 |
| 6/9/2026 | $4.55 | $4.68 | $4.55 | $4.68 | 1,355 |
| 6/8/2026 | $4.65 | $4.65 | $4.53 | $4.57 | 3,657 |
| 6/5/2026 | $4.63 | $4.76 | $4.63 | $4.68 | 5,050 |
| 6/4/2026 | $4.72 | $4.76 | $4.64 | $4.76 | 2,537 |
| 6/3/2026 | $4.64 | $4.72 | $4.64 | $4.72 | 1,175 |
| 6/2/2026 | $4.72 | $4.72 | $4.68 | $4.68 | 1,320 |
| 6/1/2026 | $4.72 | $4.82 | $4.68 | $4.76 | 4,871 |
| 5/29/2026 | $4.85 | $4.85 | $4.49 | $4.79 | 7,941 |
| 5/28/2026 | $4.83 | $4.85 | $4.81 | $4.85 | 1,042 |
| 5/27/2026 | $4.88 | $4.90 | $4.82 | $4.85 | 2,864 |
| 5/26/2026 | $4.85 | $4.89 | $4.82 | $4.89 | 1,447 |