GYRE(GYRE)
GYRE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.26 | $6.29 | $6.01 | $6.04 | 95,302 |
| 5/19/2026 | $6.40 | $6.55 | $6.24 | $6.26 | 92,700 |
| 5/18/2026 | $6.60 | $6.70 | $6.31 | $6.44 | 75,609 |
| 5/15/2026 | $6.87 | $6.92 | $6.55 | $6.55 | 94,305 |
| 5/14/2026 | $7.24 | $7.37 | $6.74 | $7.00 | 213,300 |
| 5/13/2026 | $7.37 | $7.43 | $7.23 | $7.28 | 35,200 |
| 5/12/2026 | $7.03 | $7.37 | $7.03 | $7.30 | 50,362 |
| 5/11/2026 | $7.40 | $7.45 | $7.05 | $7.09 | 59,914 |
| 5/8/2026 | $7.21 | $7.47 | $7.20 | $7.47 | 52,901 |
| 5/7/2026 | $7.90 | $7.90 | $7.03 | $7.07 | 167,834 |
| 5/6/2026 | $7.88 | $8.09 | $7.73 | $8.04 | 131,600 |
| 5/5/2026 | $8.02 | $8.05 | $7.68 | $7.78 | 61,027 |
| 5/4/2026 | $7.78 | $8.05 | $7.73 | $7.92 | 74,016 |
| 5/1/2026 | $7.68 | $7.89 | $7.45 | $7.80 | 77,300 |
| 4/30/2026 | $7.41 | $7.70 | $7.41 | $7.68 | 54,471 |
| 4/29/2026 | $7.70 | $7.70 | $7.30 | $7.35 | 47,525 |
| 4/28/2026 | $7.64 | $7.76 | $7.63 | $7.67 | 44,400 |
| 4/27/2026 | $7.47 | $7.65 | $7.47 | $7.63 | 32,135 |
| 4/24/2026 | $7.43 | $7.65 | $7.34 | $7.44 | 32,200 |
| 4/23/2026 | $7.73 | $7.82 | $7.36 | $7.44 | 46,638 |
| 4/22/2026 | $7.92 | $7.92 | $7.72 | $7.73 | 34,311 |
| 4/21/2026 | $8.00 | $8.09 | $7.86 | $7.87 | 68,833 |
| 4/20/2026 | $8.10 | $8.10 | $7.86 | $7.94 | 50,626 |
| 4/17/2026 | $8.00 | $8.20 | $7.97 | $8.10 | 90,000 |
| 4/16/2026 | $8.00 | $8.00 | $7.81 | $7.90 | 35,327 |
| 4/15/2026 | $7.88 | $8.05 | $7.85 | $8.02 | 62,413 |
| 4/14/2026 | $7.75 | $7.92 | $7.75 | $7.84 | 36,500 |
| 4/13/2026 | $7.37 | $7.72 | $7.31 | $7.69 | 49,900 |
| 4/10/2026 | $7.26 | $7.41 | $7.19 | $7.39 | 47,005 |
| 4/9/2026 | $7.03 | $7.25 | $7.03 | $7.24 | 34,200 |
| 4/8/2026 | $7.30 | $7.43 | $7.04 | $7.09 | 93,200 |
| 4/7/2026 | $7.08 | $7.15 | $6.95 | $7.12 | 80,204 |
| 4/6/2026 | $7.11 | $7.25 | $7.11 | $7.12 | 78,232 |
| 4/2/2026 | $7.04 | $7.18 | $6.91 | $7.12 | 63,540 |
| 4/1/2026 | $7.06 | $7.27 | $7.06 | $7.23 | 68,747 |
| 3/31/2026 | $6.91 | $7.08 | $6.90 | $6.97 | 97,641 |
| 3/30/2026 | $6.86 | $6.91 | $6.77 | $6.84 | 104,347 |
| 3/27/2026 | $7.05 | $7.18 | $6.78 | $6.78 | 158,700 |
| 3/26/2026 | $7.01 | $7.28 | $7.01 | $7.04 | 91,541 |
| 3/25/2026 | $7.11 | $7.34 | $7.10 | $7.18 | 100,636 |
| 3/24/2026 | $7.00 | $7.24 | $6.91 | $6.94 | 117,356 |
| 3/23/2026 | $6.90 | $7.29 | $6.89 | $7.04 | 152,226 |
| 3/20/2026 | $6.78 | $7.03 | $6.58 | $6.72 | 224,800 |
| 3/19/2026 | $6.98 | $7.03 | $6.76 | $6.80 | 201,676 |
| 3/18/2026 | $7.60 | $7.60 | $7.00 | $7.01 | 190,434 |
| 3/17/2026 | $7.66 | $7.98 | $7.65 | $7.65 | 96,725 |
| 3/16/2026 | $7.66 | $7.66 | $7.28 | $7.50 | 165,300 |
| 3/13/2026 | $7.98 | $8.01 | $7.55 | $7.56 | 138,332 |
| 3/12/2026 | $7.84 | $8.28 | $7.48 | $7.81 | 203,139 |
| 3/11/2026 | $8.10 | $8.37 | $8.09 | $8.33 | 83,344 |
| 3/10/2026 | $8.28 | $8.51 | $8.07 | $8.12 | 115,000 |
| 3/9/2026 | $7.83 | $8.30 | $7.71 | $8.16 | 156,500 |
| 3/6/2026 | $8.23 | $8.47 | $7.57 | $7.71 | 219,419 |
| 3/5/2026 | $8.69 | $9.14 | $7.73 | $7.83 | 323,500 |
| 3/4/2026 | $8.07 | $8.48 | $8.02 | $8.28 | 100,514 |
| 3/3/2026 | $8.78 | $8.79 | $7.83 | $7.90 | 135,121 |
| 3/2/2026 | $8.19 | $8.98 | $8.16 | $8.76 | 183,700 |
| 2/27/2026 | $8.49 | $8.65 | $8.22 | $8.24 | 81,000 |
| 2/26/2026 | $8.53 | $8.79 | $8.40 | $8.52 | 97,000 |
| 2/25/2026 | $8.50 | $8.95 | $8.50 | $8.65 | 116,028 |
| 2/24/2026 | $8.27 | $8.65 | $8.27 | $8.40 | 72,044 |
| 2/23/2026 | $8.35 | $8.60 | $8.07 | $8.15 | 62,000 |
| 2/20/2026 | $8.39 | $8.62 | $8.20 | $8.28 | 75,600 |