Register to chat with like-minded investors on our interactive forums.
GNSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 2.03 | 0.04 | 2.01% | 1.99 | 2.09 | 1.95 | 66,225 |
| Apr 19 2024 | 1.99 | -0.06 | -2.93% | 2.01 | 2.05 | 1.98 | 20,302 |
| Apr 18 2024 | 2.05 | 0.06 | 3.02% | 1.99 | 2.05 | 1.96 | 27,235 |
| Apr 17 2024 | 1.99 | -0.05 | -2.45% | 2.05 | 2.0543 | 1.8702 | 120,684 |
| Apr 16 2024 | 2.04 | -0.06 | -2.86% | 2.10 | 2.10 | 1.925 | 67,637 |
| Apr 15 2024 | 2.10 | -0.09 | -4.11% | 2.19 | 2.205 | 2.0579 | 103,068 |
| Apr 12 2024 | 2.19 | -0.08 | -3.52% | 2.25 | 2.3599 | 2.14 | 31,411 |
| Apr 11 2024 | 2.27 | -0.03 | -1.30% | 2.23 | 2.31 | 2.18 | 40,241 |
| Apr 10 2024 | 2.30 | -0.05 | -2.13% | 2.33 | 2.4399 | 2.21 | 34,026 |
| Apr 09 2024 | 2.35 | -0.05 | -2.08% | 2.40 | 2.4278 | 2.30 | 65,911 |
| Apr 08 2024 | 2.40 | 0.06 | 2.56% | 2.42 | 2.42 | 2.3401 | 47,370 |
| Apr 05 2024 | 2.34 | 0.07 | 3.08% | 2.27 | 2.40 | 2.27 | 31,981 |
| Apr 04 2024 | 2.27 | -0.18 | -7.35% | 2.43 | 2.44 | 2.24 | 83,770 |
| Apr 03 2024 | 2.45 | 0.07 | 2.94% | 2.40 | 2.4999 | 2.332 | 74,876 |
| Apr 02 2024 | 2.38 | 0.05 | 2.15% | 2.34 | 2.40 | 2.27 | 46,217 |
| Apr 01 2024 | 2.33 | -0.04 | -1.69% | 2.36 | 2.3899 | 2.24 | 66,892 |
| Mar 28 2024 | 2.37 | -0.03 | -1.25% | 2.40 | 2.46 | 2.35 | 110,435 |
| Mar 27 2024 | 2.40 | -0.04 | -1.64% | 2.60 | 2.64 | 2.31 | 89,347 |
| Mar 26 2024 | 2.44 | 0.25 | 11.42% | 2.20 | 2.4791 | 2.19 | 183,488 |
| Mar 25 2024 | 2.19 | 0.09 | 4.29% | 2.10 | 2.19 | 2.05 | 79,850 |
| Mar 22 2024 | 2.10 | 0.09 | 4.48% | 2.01 | 2.15 | 2.01 | 133,440 |
| Mar 21 2024 | 2.01 | 0.15 | 8.36% | 1.87 | 2.0377 | 1.87 | 125,933 |
| Mar 20 2024 | 1.855 | 0.04 | 2.49% | 1.90 | 1.90 | 1.80 | 19,201 |
| Mar 19 2024 | 1.81 | -0.01 | -0.55% | 1.80 | 1.86 | 1.80 | 72,338 |
| Mar 18 2024 | 1.82 | -0.01 | -0.55% | 1.85 | 1.94 | 1.82 | 51,328 |
| Mar 15 2024 | 1.83 | 0.04 | 2.23% | 1.78 | 1.84 | 1.77 | 47,696 |
| Mar 14 2024 | 1.79 | -0.06 | -3.24% | 1.85 | 1.9199 | 1.74 | 79,320 |
| Mar 13 2024 | 1.85 | -0.07 | -3.65% | 1.91 | 1.92 | 1.85 | 32,676 |
| Mar 12 2024 | 1.92 | -0.02 | -1.03% | 1.97 | 1.97 | 1.8636 | 26,560 |
| Mar 11 2024 | 1.94 | 0.02 | 1.04% | 1.94 | 1.97 | 1.94 | 31,123 |
| Mar 08 2024 | 1.92 | -0.08 | -4.00% | 2.00 | 2.00 | 1.87 | 81,678 |
| Mar 07 2024 | 2.00 | 0.01 | 0.50% | 1.98 | 2.00 | 1.8874 | 43,625 |
| Mar 06 2024 | 1.99 | -0.01 | -0.50% | 1.97 | 2.04 | 1.96 | 36,572 |
| Mar 05 2024 | 2.00 | 0.01 | 0.50% | 1.98 | 2.00 | 1.95 | 34,305 |
| Mar 04 2024 | 1.99 | 0.02 | 1.02% | 1.99 | 1.99 | 1.91 | 64,789 |
| Mar 01 2024 | 1.97 | -0.01 | -0.51% | 1.98 | 1.98 | 1.86 | 51,924 |
| Feb 29 2024 | 1.98 | -0.02 | -1.00% | 2.04 | 2.04 | 1.92 | 147,435 |
| Feb 28 2024 | 2.00 | 0.03 | 1.52% | 1.98 | 2.03 | 1.9546 | 44,511 |
| Feb 27 2024 | 1.97 | -0.06 | -2.96% | 2.03 | 2.05 | 1.92 | 122,034 |
| Feb 26 2024 | 2.03 | 0.04 | 2.01% | 2.01 | 2.04 | 1.98 | 43,307 |
| Feb 23 2024 | 1.99 | -0.12 | -5.69% | 2.11 | 2.21 | 1.95 | 218,643 |
| Feb 22 2024 | 2.11 | 0.06 | 2.93% | 2.08 | 2.19 | 2.05 | 129,604 |
| Feb 21 2024 | 2.05 | -0.05 | -2.38% | 2.10 | 2.12 | 1.92 | 87,935 |
| Feb 20 2024 | 2.10 | 0.17 | 8.81% | 1.90 | 2.13 | 1.8807 | 166,999 |
| Feb 16 2024 | 1.93 | 0.15 | 8.43% | 1.72 | 1.97 | 1.72 | 162,116 |
| Feb 15 2024 | 1.78 | 0.07 | 4.09% | 1.71 | 1.78 | 1.70 | 266,384 |
| Feb 14 2024 | 1.71 | -0.18 | -9.28% | 1.83 | 1.8302 | 1.69 | 278,259 |
| Feb 13 2024 | 1.885 | 0.08 | 4.14% | 1.69 | 1.93 | 1.69 | 356,159 |
| Feb 12 2024 | 1.81 | 0.26 | 16.40% | 1.82 | 2.06 | 1.76 | 972,912 |
| Feb 09 2024 | 1.555 | -0.01 | -0.32% | 1.56 | 1.58 | 1.54 | 65,649 |
| Feb 08 2024 | 1.56 | -0.01 | -0.32% | 1.56 | 1.61 | 1.54 | 50,420 |
| Feb 07 2024 | 1.565 | -0.01 | -0.32% | 1.62 | 1.62 | 1.55 | 45,283 |
| Feb 06 2024 | 1.57 | -0.01 | -0.63% | 1.61 | 1.61 | 1.56 | 127,701 |
| Feb 05 2024 | 1.58 | -0.03 | -1.86% | 1.63 | 1.66 | 1.56 | 76,099 |
| Feb 02 2024 | 1.61 | 0.07 | 4.55% | 1.59 | 1.61 | 1.51 | 84,830 |
| Feb 01 2024 | 1.54 | -0.03 | -1.91% | 1.57 | 1.59 | 1.54 | 49,016 |
| Jan 31 2024 | 1.57 | -0.01 | -0.63% | 1.57 | 1.6699 | 1.57 | 35,490 |
| Jan 30 2024 | 1.58 | -0.05 | -3.07% | 1.60 | 1.67 | 1.5584 | 39,152 |
| Jan 29 2024 | 1.63 | 0.01 | 0.62% | 1.62 | 1.6499 | 1.61 | 14,261 |
| Jan 26 2024 | 1.62 | -0.03 | -1.82% | 1.7137 | 1.72 | 1.575 | 45,041 |
| Jan 25 2024 | 1.65 | -0.09 | -5.17% | 1.74 | 1.74 | 1.62 | 38,745 |
| Jan 24 2024 | 1.74 | 0.02 | 1.16% | 1.75 | 1.7902 | 1.73 | 7,088 |
