Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GSUN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 5.89 | 0.31 | 5.46% | 5.50 | 6.08 | 5.50 | 56,655 |
| May 20 2024 | 5.585 | 0.56 | 11.03% | 4.87 | 6.14 | 4.845 | 119,394 |
| May 17 2024 | 5.03 | 0.45 | 9.83% | 4.80 | 5.1691 | 4.61 | 43,208 |
| May 16 2024 | 4.58 | 0.07 | 1.55% | 4.46 | 4.70 | 4.1627 | 40,823 |
| May 15 2024 | 4.51 | 0.26 | 6.12% | 4.11 | 4.62 | 4.11 | 74,927 |
| May 14 2024 | 4.25 | 0.11 | 2.66% | 3.73 | 4.4607 | 3.73 | 52,310 |
| May 13 2024 | 4.14 | -0.19 | -4.39% | 4.15 | 4.4999 | 3.86 | 134,959 |
| May 10 2024 | 4.33 | -0.48 | -9.98% | 4.95 | 5.05 | 4.09 | 210,104 |
| May 09 2024 | 4.81 | 0.17 | 3.66% | 4.69 | 5.48 | 4.69 | 614,775 |
| May 08 2024 | 4.64 | -0.38 | -7.57% | 4.88 | 4.94 | 4.38 | 851,161 |
| May 07 2024 | 5.02 | 2.12 | 73.10% | 3.12 | 7.25 | 3.0301 | 44,334,225 |
| May 06 2024 | 2.90 | -0.03 | -1.02% | 2.90 | 3.1056 | 2.80 | 19,419 |
| May 03 2024 | 2.93 | 0.40 | 15.61% | 2.65 | 3.28 | 2.5286 | 185,784 |
| May 02 2024 | 2.5343 | 0.11 | 4.72% | 2.40 | 2.7375 | 2.35 | 45,688 |
| May 01 2024 | 2.42 | -0.10 | -3.97% | 2.45 | 2.565 | 2.28 | 37,070 |
| Apr 30 2024 | 2.52 | -0.09 | -3.45% | 2.54 | 2.78 | 2.21 | 48,640 |
| Apr 29 2024 | 2.61 | -0.30 | -10.31% | 2.72 | 3.0019 | 2.61 | 18,520 |
| Apr 26 2024 | 2.91 | 0.01 | 0.34% | 2.88 | 3.0363 | 2.86 | 9,901 |
| Apr 25 2024 | 2.90 | -0.07 | -2.36% | 2.97 | 3.05 | 2.66 | 22,064 |
| Apr 24 2024 | 2.97 | -0.26 | -8.05% | 3.17 | 3.21 | 2.97 | 27,958 |
| Apr 23 2024 | 3.2301 | 0.05 | 1.58% | 3.11 | 3.33 | 3.10 | 28,664 |
| Apr 22 2024 | 3.18 | -0.55 | -14.75% | 3.61 | 3.67 | 3.15 | 33,841 |
| Apr 19 2024 | 3.73 | -1.17 | -23.89% | 3.86 | 4.49 | 3.26 | 65,790 |
| Apr 18 2024 | 4.901 | 0.07 | 1.41% | 5.19 | 5.47 | 4.75 | 16,747 |
| Apr 17 2024 | 4.833 | -0.37 | -7.04% | 5.15 | 5.20 | 4.324 | 15,978 |
| Apr 16 2024 | 5.199 | 1.14 | 28.12% | 4.20 | 5.20 | 4.09 | 21,261 |
| Apr 15 2024 | 4.058 | 0.12 | 2.97% | 4.20 | 4.20 | 3.666 | 8,949 |
| Apr 12 2024 | 3.941 | 0.00 | 0.03% | 4.19 | 4.19 | 3.764 | 1,952 |
| Apr 11 2024 | 3.94 | 0.23 | 6.23% | 3.80 | 4.10 | 3.764 | 3,898 |
| Apr 10 2024 | 3.709 | -0.26 | -6.57% | 3.972 | 4.00 | 3.532 | 4,664 |
| Apr 09 2024 | 3.97 | -0.22 | -5.23% | 4.345 | 4.429 | 3.10 | 18,555 |
| Apr 08 2024 | 4.189 | -0.41 | -8.91% | 4.60 | 4.65 | 3.99 | 17,340 |
| Apr 05 2024 | 4.599 | -0.20 | -4.17% | 4.80 | 4.80 | 4.50 | 2,265 |
| Apr 04 2024 | 4.799 | 0.39 | 8.88% | 4.70 | 4.90 | 4.30 | 5,474 |
| Apr 03 2024 | 4.4075 | 0.01 | 0.17% | 4.60 | 5.00 | 4.212 | 6,429 |
| Apr 02 2024 | 4.40 | -0.20 | -4.35% | 4.99 | 5.00 | 4.40 | 3,236 |
| Apr 01 2024 | 4.60 | -0.21 | -4.37% | 5.27 | 5.27 | 4.512 | 5,171 |
| Mar 28 2024 | 4.81 | -0.39 | -7.50% | 5.219 | 5.219 | 4.81 | 3,059 |
| Mar 27 2024 | 5.20 | 0.19 | 3.79% | 5.30 | 5.399 | 5.044 | 1,971 |
| Mar 26 2024 | 5.01 | -0.37 | -6.88% | 5.50 | 6.00 | 5.00 | 7,116 |
| Mar 25 2024 | 5.38 | 0.02 | 0.37% | 5.27 | 5.80 | 5.27 | 1,014 |
| Mar 22 2024 | 5.36 | -0.14 | -2.55% | 5.54 | 6.00 | 5.28 | 3,765 |
| Mar 21 2024 | 5.50 | -0.38 | -6.46% | 6.02 | 6.174 | 5.50 | 959 |
| Mar 20 2024 | 5.88 | -0.01 | -0.14% | 6.30 | 6.30 | 5.596 | 822 |
| Mar 19 2024 | 5.888 | -0.21 | -3.48% | 6.30 | 6.30 | 5.70 | 2,632 |
| Mar 18 2024 | 6.10 | 0.11 | 1.84% | 6.056 | 6.60 | 5.90 | 5,728 |
| Mar 15 2024 | 5.99 | 0.66 | 12.38% | 5.588 | 5.99 | 5.175 | 1,425 |
| Mar 14 2024 | 5.33 | 0.10 | 1.91% | 5.21 | 5.70 | 5.21 | 1,918 |
| Mar 13 2024 | 5.23 | -0.27 | -4.91% | 5.56 | 5.7999 | 5.20 | 2,249 |
| Mar 12 2024 | 5.50 | -1.00 | -15.38% | 6.50 | 6.619 | 5.028 | 39,558 |
| Mar 11 2024 | 6.50 | -0.21 | -3.13% | 7.19 | 7.19 | 6.50 | 1,573 |
| Mar 08 2024 | 6.71 | -0.29 | -4.09% | 6.80 | 7.072 | 6.6601 | 625 |
| Mar 07 2024 | 6.996 | 0.02 | 0.23% | 6.90 | 7.09 | 6.60 | 7,529 |
| Mar 06 2024 | 6.98 | -0.32 | -4.38% | 7.208 | 7.208 | 6.601 | 5,416 |
| Mar 05 2024 | 7.30 | 0.30 | 4.29% | 6.859 | 7.60 | 6.538 | 6,484 |
| Mar 04 2024 | 7.00 | 0.00 | 0.00% | 7.09 | 7.20 | 6.50 | 4,199 |
| Mar 01 2024 | 7.00 | 0.20 | 2.93% | 7.005 | 7.20 | 6.512 | 2,482 |
| Feb 29 2024 | 6.801 | 0.00 | 0.01% | 6.664 | 7.498 | 6.66 | 1,062 |
| Feb 28 2024 | 6.80 | -0.60 | -8.11% | 7.00 | 7.20 | 6.527 | 6,637 |
| Feb 27 2024 | 7.40 | 0.21 | 2.92% | 6.803 | 7.705 | 6.803 | 2,312 |
| Feb 26 2024 | 7.19 | 0.23 | 3.30% | 6.751 | 7.19 | 6.56 | 2,822 |
| Feb 23 2024 | 6.96 | -0.04 | -0.56% | 6.799 | 6.969 | 6.301 | 13,491 |
| Feb 22 2024 | 6.999 | -0.51 | -6.82% | 7.886 | 7.886 | 6.801 | 6,111 |
