GASUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 3.72 | 0.030 | 0.81% | 3.69 | 4.14 | 3.66 | 3,466,097.00 |
Jun 27 2024 | 3.69 | 0.040 | 1.10% | 3.64 | 3.73 | 3.55 | 291,218.00 |
Jun 26 2024 | 3.65 | 0.020 | 0.55% | 3.64 | 3.70 | 3.56 | 356,407.00 |
Jun 25 2024 | 3.63 | 0.060 | 1.68% | 3.56 | 3.67 | 3.54 | 352,053.00 |
Jun 24 2024 | 3.57 | 0.010 | 0.28% | 3.57 | 3.64 | 3.33 | 840,696.00 |
Jun 23 2024 | 3.56 | -0.070 | -1.93% | 3.64 | 3.69 | 3.53 | 490,517.00 |
Jun 22 2024 | 3.63 | -0.200 | -5.22% | 3.82 | 3.88 | 3.61 | 1,206,760.00 |
Jun 21 2024 | 3.83 | 0.180 | 4.93% | 3.66 | 4.27 | 3.60 | 4,295,932.00 |
Jun 20 2024 | 3.65 | 0.060 | 1.67% | 3.59 | 3.87 | 3.58 | 613,316.00 |
Jun 19 2024 | 3.59 | 0.080 | 2.28% | 3.52 | 3.68 | 3.47 | 453,301.00 |
Jun 18 2024 | 3.51 | -0.230 | -6.15% | 3.73 | 3.76 | 3.17 | 1,488,177.00 |
Jun 17 2024 | 3.74 | -0.360 | -8.78% | 4.11 | 4.88 | 3.52 | 2,288,415.00 |
Jun 16 2024 | 4.10 | 0.010 | 0.24% | 4.07 | 4.13 | 4.01 | 208,411.00 |
Jun 15 2024 | 4.09 | 0.070 | 1.74% | 4.02 | 4.12 | 4.00 | 175,846.00 |
Jun 14 2024 | 4.02 | -0.120 | -2.90% | 4.16 | 4.21 | 3.85 | 486,077.00 |
Jun 13 2024 | 4.14 | -0.180 | -4.17% | 4.32 | 4.43 | 4.11 | 571,192.00 |
Jun 12 2024 | 4.32 | 0.210 | 5.11% | 4.13 | 4.45 | 4.04 | 934,123.00 |
Jun 11 2024 | 4.11 | -0.240 | -5.52% | 4.35 | 4.36 | 4.02 | 590,636.00 |
Jun 10 2024 | 4.35 | -0.080 | -1.81% | 4.42 | 4.45 | 4.31 | 509,094.00 |
Jun 09 2024 | 4.43 | 0.100 | 2.31% | 4.35 | 4.48 | 4.26 | 277,232.00 |
Jun 08 2024 | 4.33 | -0.250 | -5.46% | 4.57 | 4.61 | 4.29 | 732,666.00 |
Jun 07 2024 | 4.58 | -0.410 | -8.22% | 4.98 | 5.06 | 4.09 | 1,395,047.00 |
Jun 06 2024 | 4.99 | -0.080 | -1.58% | 5.07 | 5.08 | 4.91 | 365,743.00 |
Jun 05 2024 | 5.07 | 0.070 | 1.40% | 5.02 | 5.10 | 5.00 | 1,121,204.00 |
Jun 04 2024 | 5.00 | 0.090 | 1.83% | 4.90 | 5.05 | 4.89 | 727,100.00 |
Jun 03 2024 | 4.91 | 0.00 | 0.00% | 4.90 | 5.02 | 4.87 | 639,884.00 |
Jun 02 2024 | 4.91 | -0.050 | -1.01% | 4.96 | 5.00 | 4.83 | 447,459.00 |
Jun 01 2024 | 4.96 | -0.030 | -0.60% | 4.98 | 5.00 | 4.94 | 180,801.00 |
May 31 2024 | 4.99 | 0.00 | 0.00% | 4.99 | 5.02 | 4.87 | 359,569.00 |
May 30 2024 | 4.99 | -0.140 | -2.73% | 5.12 | 5.15 | 4.91 | 600,076.00 |
May 29 2024 | 5.13 | -0.100 | -1.91% | 5.24 | 5.31 | 5.11 | 783,295.00 |
May 28 2024 | 5.23 | 0.00 | 0.00% | 5.23 | 5.34 | 5.08 | 1,044,125.00 |
May 27 2024 | 5.23 | 0.110 | 2.15% | 5.15 | 5.31 | 5.07 | 517,785.00 |
May 26 2024 | 5.12 | -0.060 | -1.16% | 5.19 | 5.22 | 5.08 | 511,757.00 |
May 25 2024 | 5.18 | 0.060 | 1.17% | 5.12 | 5.26 | 5.10 | 617,133.00 |
May 24 2024 | 5.12 | 0.120 | 2.40% | 5.00 | 5.12 | 4.89 | 506,558.00 |
May 23 2024 | 5.00 | -0.190 | -3.66% | 5.19 | 5.25 | 4.79 | 955,666.00 |
May 22 2024 | 5.19 | -0.110 | -2.08% | 5.30 | 5.35 | 5.11 | 564,221.00 |
May 21 2024 | 5.30 | -0.060 | -1.12% | 5.37 | 5.40 | 5.23 | 789,784.00 |
May 20 2024 | 5.36 | 0.380 | 7.63% | 4.99 | 5.38 | 4.91 | 748,776.00 |
May 19 2024 | 4.98 | -0.190 | -3.68% | 5.17 | 5.19 | 4.94 | 379,011.00 |
May 18 2024 | 5.17 | -0.010 | -0.19% | 5.18 | 5.23 | 5.11 | 271,727.00 |
May 17 2024 | 5.18 | 0.150 | 2.98% | 5.04 | 5.22 | 4.97 | 419,931.00 |
May 16 2024 | 5.03 | -0.020 | -0.40% | 5.05 | 5.10 | 4.93 | 449,251.00 |
May 15 2024 | 5.05 | 0.270 | 5.65% | 4.78 | 5.08 | 4.75 | 490,893.00 |
May 14 2024 | 4.78 | -0.120 | -2.45% | 4.89 | 4.96 | 4.76 | 446,076.00 |
May 13 2024 | 4.90 | 0.00 | 0.00% | 4.89 | 5.00 | 4.70 | 418,702.00 |
May 12 2024 | 4.90 | -0.030 | -0.61% | 4.93 | 5.00 | 4.86 | 199,918.00 |
May 11 2024 | 4.93 | -0.040 | -0.80% | 4.97 | 5.07 | 4.92 | 252,056.00 |
May 10 2024 | 4.97 | -0.270 | -5.15% | 5.25 | 5.30 | 4.89 | 707,567.00 |
May 09 2024 | 5.24 | 0.160 | 3.15% | 5.11 | 5.27 | 5.01 | 541,269.00 |
May 08 2024 | 5.08 | -0.020 | -0.39% | 5.08 | 5.26 | 5.00 | 908,881.00 |
May 07 2024 | 5.10 | -0.010 | -0.20% | 5.12 | 5.29 | 5.05 | 728,116.00 |
May 06 2024 | 5.11 | -0.070 | -1.35% | 5.18 | 5.33 | 5.06 | 526,755.00 |
May 05 2024 | 5.18 | 0.110 | 2.17% | 5.08 | 5.25 | 5.00 | 825,101.00 |
May 04 2024 | 5.07 | -0.050 | -0.98% | 5.11 | 5.24 | 4.74 | 583,733.00 |
May 03 2024 | 5.12 | 0.210 | 4.28% | 4.89 | 5.21 | 4.83 | 668,656.00 |
May 02 2024 | 4.91 | 0.040 | 0.82% | 4.86 | 4.97 | 4.67 | 536,181.00 |
May 01 2024 | 4.87 | -0.130 | -2.60% | 4.99 | 5.00 | 4.54 | 951,539.00 |
Apr 30 2024 | 5.00 | -0.470 | -8.59% | 5.50 | 5.58 | 4.85 | 1,148,816.00 |
Apr 29 2024 | 5.47 | -0.010 | -0.18% | 5.50 | 5.63 | 5.30 | 1,409,483.00 |
Apr 28 2024 | 5.48 | 0.040 | 0.74% | 5.43 | 5.67 | 5.42 | 706,087.00 |
Apr 27 2024 | 5.44 | -0.020 | -0.37% | 5.46 | 5.58 | 5.19 | 1,049,509.00 |
Apr 26 2024 | 5.46 | 0.030 | 0.55% | 5.43 | 5.54 | 5.27 | 638,775.00 |
Apr 25 2024 | 5.43 | 0.060 | 1.12% | 5.36 | 5.54 | 5.17 | 617,672.00 |
Apr 24 2024 | 5.37 | -0.280 | -4.96% | 5.65 | 5.91 | 5.29 | 958,997.00 |
Apr 23 2024 | 5.65 | -0.130 | -2.25% | 5.77 | 5.87 | 5.60 | 724,987.00 |
Apr 22 2024 | 5.78 | 0.200 | 3.58% | 5.58 | 6.00 | 5.57 | 672,418.00 |
Apr 21 2024 | 5.58 | -0.040 | -0.71% | 5.62 | 5.82 | 5.45 | 1,202,896.00 |
Apr 20 2024 | 5.62 | 0.220 | 4.07% | 5.40 | 5.67 | 5.29 | 809,330.00 |
Apr 19 2024 | 5.40 | 0.110 | 2.08% | 5.31 | 5.81 | 5.14 | 3,376,376.00 |
Apr 18 2024 | 5.29 | 0.320 | 6.44% | 4.98 | 5.37 | 4.83 | 1,171,610.00 |
Apr 17 2024 | 4.97 | -0.260 | -4.97% | 5.21 | 5.27 | 4.84 | 1,054,485.00 |
Apr 16 2024 | 5.23 | -0.140 | -2.61% | 5.38 | 5.41 | 4.96 | 1,288,514.00 |
Apr 15 2024 | 5.37 | 0.010 | 0.19% | 5.40 | 5.88 | 4.99 | 2,485,013.00 |
Apr 14 2024 | 5.36 | 0.360 | 7.20% | 5.00 | 5.40 | 4.61 | 3,023,766.00 |
Apr 13 2024 | 5.00 | -0.960 | -16.11% | 5.98 | 6.34 | 4.19 | 5,358,820.00 |
Apr 12 2024 | 5.96 | -1.07 | -15.22% | 7.07 | 7.33 | 5.47 | 5,736,896.00 |
Apr 11 2024 | 7.03 | 0.340 | 5.08% | 6.69 | 7.11 | 6.59 | 4,117,485.00 |
Apr 10 2024 | 6.69 | 0.240 | 3.72% | 6.43 | 6.73 | 6.19 | 1,771,196.00 |
Apr 09 2024 | 6.45 | -0.490 | -7.06% | 7.04 | 7.05 | 6.41 | 2,351,313.00 |
Apr 08 2024 | 6.94 | 0.680 | 10.86% | 6.26 | 7.14 | 6.15 | 4,474,137.00 |
Apr 07 2024 | 6.26 | 0.010 | 0.16% | 6.24 | 6.34 | 6.20 | 579,966.00 |
Apr 06 2024 | 6.25 | 0.100 | 1.63% | 6.14 | 6.30 | 6.10 | 518,852.00 |
Apr 05 2024 | 6.15 | -0.080 | -1.28% | 6.23 | 6.27 | 5.94 | 737,705.00 |
Apr 04 2024 | 6.23 | 0.120 | 1.96% | 6.08 | 6.34 | 5.98 | 1,434,450.00 |
Apr 03 2024 | 6.11 | 0.030 | 0.49% | 6.08 | 6.50 | 5.85 | 2,481,596.00 |
Apr 02 2024 | 6.08 | -0.470 | -7.18% | 6.55 | 6.55 | 5.97 | 1,235,554.00 |
Apr 01 2024 | 6.55 | -0.400 | -5.76% | 6.94 | 7.02 | 6.35 | 1,107,424.00 |
Mar 31 2024 | 6.95 | 0.140 | 2.06% | 6.82 | 6.99 | 6.79 | 618,948.00 |
Mar 30 2024 | 6.81 | -0.120 | -1.73% | 6.92 | 6.97 | 6.76 | 540,407.00 |