GULFNAV.AEGULFNAV.AE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2.31 | $2.34 | $2.24 | $2.28 | 11.17M |
| 1/13/2026 | $2.30 | $2.35 | $2.30 | $2.34 | 13.86M |
| 1/12/2026 | $2.43 | $2.43 | $2.29 | $2.33 | 14.12M |
| 1/9/2026 | $2.45 | $2.46 | $2.40 | $2.40 | 4.83M |
| 1/8/2026 | $2.50 | $2.50 | $2.32 | $2.46 | 24.00M |
| 1/7/2026 | $2.53 | $2.55 | $2.49 | $2.51 | 7.19M |
| 1/6/2026 | $2.59 | $2.59 | $2.49 | $2.55 | 20.93M |
| 1/5/2026 | $2.55 | $2.60 | $2.53 | $2.57 | 21.00M |
| 1/2/2026 | $2.57 | $2.60 | $2.53 | $2.55 | 119.54M |
| 12/31/2025 | $2.56 | $2.64 | $2.55 | $2.55 | 10.22M |
| 12/30/2025 | $2.66 | $2.71 | $2.48 | $2.49 | 27.42M |
| 12/29/2025 | $2.66 | $2.66 | $2.66 | $2.66 | 13.50M |
| 12/26/2025 | $2.73 | $2.74 | $2.66 | $2.66 | 13.50M |
| 12/25/2025 | $2.72 | $2.76 | $2.68 | $2.74 | 22.09M |
| 12/24/2025 | $2.56 | $2.72 | $2.54 | $2.70 | 39.27M |
| 12/23/2025 | $2.78 | $2.92 | $2.45 | $2.59 | 87.53M |
| 12/22/2025 | $2.35 | $2.59 | $2.32 | $2.59 | 55.04M |
| 12/19/2025 | $1.78 | $2.26 | $1.78 | $2.26 | 118.24M |
| 12/18/2025 | $1.97 | $1.97 | $1.97 | $1.97 | 10.41M |
| 12/17/2025 | $2.18 | $2.18 | $2.18 | $2.18 | 606,781 |
| 12/16/2025 | $2.18 | $2.18 | $2.18 | $2.18 | 10.61M |
| 12/15/2025 | $2.42 | $2.42 | $2.42 | $2.42 | 161,948 |
| 12/12/2025 | $2.68 | $2.68 | $2.68 | $2.68 | 12.38M |
| 12/11/2025 | $2.97 | $2.97 | $2.97 | $2.97 | 16.80M |
| 12/10/2025 | $3.30 | $3.30 | $3.30 | $3.30 | 27.00M |
| 12/9/2025 | $3.66 | $3.66 | $3.66 | $3.66 | 1.40M |
| 12/8/2025 | $3.66 | $3.66 | $3.66 | $3.66 | 12.20M |
| 12/5/2025 | $4.06 | $4.06 | $4.06 | $4.06 | 8.70M |
| 12/4/2025 | $4.51 | $4.51 | $4.51 | $4.51 | 1.77M |
| 12/3/2025 | $5.01 | $5.01 | $5.01 | $5.01 | 5.27M |
| 11/28/2025 | $5.56 | $5.56 | $5.56 | $5.56 | 2.08M |
| 11/27/2025 | $6.17 | $6.17 | $6.17 | $6.17 | 50,926 |
| 11/26/2025 | $6.17 | $6.17 | $6.17 | $6.17 | 50,926 |
| 11/25/2025 | $6.85 | $6.85 | $6.85 | $6.85 | 39,586 |
| 11/24/2025 | $7.61 | $7.61 | $7.61 | $7.61 | 416,262 |
| 11/21/2025 | $8.74 | $8.80 | $8.34 | $8.45 | 1.39M |
| 11/20/2025 | $8.50 | $8.50 | $8.50 | $8.50 | 3.48M |
| 11/19/2025 | $8.62 | $9.00 | $8.39 | $8.50 | 3.48M |
| 11/18/2025 | $8.98 | $8.98 | $8.58 | $8.62 | 1.57M |
| 11/17/2025 | $9.00 | $9.04 | $8.74 | $8.84 | 590,247 |
| 11/14/2025 | $8.88 | $8.88 | $8.88 | $8.88 | - |
| 11/13/2025 | $8.90 | $8.99 | $8.77 | $8.88 | 6.54M |
| 11/12/2025 | $8.87 | $9.15 | $8.80 | $8.90 | 2.43M |
| 11/11/2025 | $8.94 | $8.95 | $8.86 | $8.93 | 4.66M |
| 11/10/2025 | $9.04 | $9.04 | $8.87 | $8.95 | 1.50M |
| 11/7/2025 | $8.99 | $8.99 | $8.99 | $8.99 | - |
| 11/6/2025 | $9.18 | $9.19 | $8.92 | $8.99 | 1.42M |
| 11/5/2025 | $9.15 | $9.37 | $9.00 | $9.13 | 1.73M |
| 11/4/2025 | $9.05 | $9.11 | $8.98 | $9.10 | 4.85M |
| 11/3/2025 | $9.10 | $9.10 | $8.93 | $9.10 | 558,295 |
| 10/31/2025 | $9.05 | $9.10 | $8.98 | $9.10 | 1.82M |
| 10/30/2025 | $9.00 | $9.10 | $8.90 | $9.05 | 1.53M |
| 10/29/2025 | $9.03 | $9.08 | $8.70 | $9.00 | 2.11M |
| 10/28/2025 | $9.09 | $9.22 | $8.96 | $9.00 | 8.64M |
| 10/27/2025 | $9.29 | $9.36 | $9.04 | $9.14 | 550,457 |
| 10/24/2025 | $9.19 | $9.30 | $9.05 | $9.23 | 1.77M |
| 10/23/2025 | $9.30 | $9.30 | $9.05 | $9.18 | 1.64M |
| 10/22/2025 | $9.26 | $9.37 | $9.14 | $9.20 | 1.83M |
| 10/21/2025 | $9.27 | $9.60 | $9.21 | $9.29 | 1.45M |
| 10/20/2025 | $9.56 | $9.60 | $9.01 | $9.40 | 1.41M |
| 10/17/2025 | $10.00 | $10.00 | $9.54 | $9.56 | 9.16M |