S&P 500 7,498.96 -0.14% NASDAQ 25,690.90 -0.57% DOW 52,218.58 -0.01% R2K 2,959.94 -0.92% VIX 16.64 -2.40% US 10Y 4.66 +0.63% DXY 101.14 -0.04% GOLD 4,123.20 +1.28% CRUDE 87.91 +3.53% BITCOIN 65,946.91 -0.84%
Next Bullish Trade
Sign in
GUNR

GUNR GUNR

$52.56 +0.97 (+1.88%)
Blow-off · +2.58σ Hot zone Grade C
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-22 $52.21 $52.65 $52.24 $52.56 0.3M
2026-07-21 $51.24 $51.62 $51.16 $51.59 0.2M
2026-07-20 $50.77 $50.97 $50.71 $50.82 0.2M
2026-07-17 $50.66 $51.02 $50.60 $50.92 0.2M
2026-07-16 $50.60 $50.78 $50.46 $50.56 0.2M
2026-07-15 $51.15 $51.23 $50.52 $50.96 0.2M
2026-07-14 $51.24 $51.42 $50.89 $51.01 0.2M
2026-07-13 $50.31 $50.64 $50.31 $50.46 0.2M
2026-07-10 $49.77 $50.16 $49.77 $50.12 0.2M
2026-07-09 $49.78 $49.92 $49.60 $49.64 0.2M
2026-07-08 $49.75 $49.88 $49.42 $49.70 0.1M
2026-07-07 $50.02 $50.26 $49.69 $49.96 0.2M
2026-07-06 $49.98 $50.02 $49.64 $50.02 0.2M
2026-07-02 $49.45 $50.11 $49.43 $49.81 0.3M
2026-07-01 $48.91 $49.43 $48.87 $49.01 0.8M
2026-06-30 $49.27 $49.36 $49.04 $49.28 1.0M
2026-06-29 $49.32 $49.38 $48.92 $49.16 1.0M
2026-06-26 $49.31 $49.60 $49.20 $49.31 0.4M
2026-06-25 $49.17 $49.41 $48.94 $49.39 1.6M
2026-06-24 $49.15 $49.23 $48.79 $49.05 0.7M
2026-06-23 $49.82 $50.06 $49.59 $49.78 0.4M
2026-06-22 $50.32 $50.69 $50.32 $50.63 0.2M
2026-06-18 $51.16 $51.16 $50.44 $50.68 0.4M
2026-06-17 $52.61 $52.82 $51.72 $51.82 0.6M
2026-06-16 $52.71 $52.89 $52.55 $52.72 0.4M
2026-06-15 $52.67 $52.92 $52.64 $52.69 0.4M
2026-06-12 $52.22 $52.99 $52.22 $52.87 0.2M
2026-06-11 $52.11 $52.38 $51.90 $52.25 0.3M
2026-06-10 $51.89 $52.09 $51.51 $51.54 0.4M
2026-06-09 $52.59 $52.59 $51.42 $52.01 0.4M
2026-06-08 $52.68 $52.78 $52.34 $52.38 0.3M
2026-06-05 $53.74 $53.79 $52.32 $52.39 0.4M
2026-06-04 $54.32 $54.48 $54.17 $54.31 0.2M
2026-06-03 $54.61 $54.97 $54.42 $54.45 0.3M
2026-06-02 $54.40 $54.90 $54.30 $54.83 0.9M
2026-06-01 $53.72 $54.31 $53.70 $54.22 0.4M
2026-05-29 $54.02 $54.17 $53.79 $53.93 0.4M
2026-05-28 $53.80 $54.29 $53.70 $54.09 0.3M
2026-05-27 $53.83 $54.11 $53.67 $53.86 0.4M
2026-05-26 $54.45 $54.75 $54.31 $54.40 0.3M
2026-05-22 $54.33 $54.43 $54.03 $54.26 0.4M
2026-05-21 $54.36 $54.58 $54.23 $54.50 0.2M
2026-05-20 $54.35 $54.51 $54.25 $54.31 0.3M
2026-05-19 $54.60 $54.60 $54.00 $54.34 0.2M
2026-05-18 $54.70 $54.97 $54.54 $54.92 0.2M
2026-05-15 $54.62 $54.62 $54.27 $54.51 0.2M
2026-05-14 $55.81 $55.81 $55.29 $55.42 0.4M
2026-05-13 $55.66 $55.92 $55.47 $55.86 0.3M
2026-05-12 $55.27 $55.84 $54.85 $55.71 0.3M
2026-05-11 $54.80 $55.43 $54.80 $55.39 0.3M
2026-05-08 $54.29 $54.49 $54.20 $54.38 0.4M
2026-05-07 $54.83 $54.84 $53.94 $53.94 0.3M
2026-05-06 $55.15 $55.15 $54.81 $55.01 0.3M
2026-05-05 $54.82 $55.17 $54.69 $55.05 0.5M
2026-05-04 $54.41 $54.63 $54.19 $54.43 0.5M
2026-05-01 $54.90 $54.96 $54.53 $54.54 0.4M
2026-04-30 $54.43 $55.11 $54.42 $55.05 0.3M
2026-04-29 $54.28 $54.28 $53.97 $54.12 0.3M
2026-04-28 $54.46 $54.49 $53.92 $54.12 0.4M
2026-04-27 $54.53 $54.72 $54.24 $54.31 0.4M
2026-04-24 $54.65 $54.65 $54.26 $54.53 0.2M
2026-04-23 $54.69 $54.93 $54.42 $54.74 0.3M
2026-04-22 $54.93 $55.04 $54.68 $54.83 0.3M
2026-04-21 $54.84 $54.92 $54.30 $54.36 0.4M
2026-04-20 $54.76 $55.00 $54.60 $54.93 2.9M
2026-04-17 $54.92 $54.96 $54.46 $54.88 0.3M
2026-04-16 $55.30 $55.63 $55.27 $55.56 0.4M
2026-04-15 $55.49 $55.55 $55.07 $55.10 0.4M
2026-04-14 $55.91 $55.99 $55.44 $55.63 0.3M
2026-04-13 $55.86 $56.03 $55.68 $55.88 0.3M
2026-04-10 $55.60 $55.84 $55.53 $55.71 0.6M
2026-04-09 $55.84 $56.35 $55.49 $55.52 0.3M
2026-04-08 $55.47 $55.78 $54.99 $55.73 0.4M
2026-04-07 $55.49 $55.80 $55.35 $55.70 0.3M
2026-04-06 $55.43 $55.66 $55.18 $55.48 0.5M
2026-04-02 $55.03 $55.49 $54.98 $55.43 0.4M
2026-04-01 $55.28 $55.47 $54.76 $55.15 0.5M
2026-03-31 $54.81 $55.39 $54.49 $55.16 0.6M
2026-03-30 $54.73 $54.99 $53.97 $54.16 0.9M
2026-03-27 $53.43 $54.41 $53.43 $54.12 0.8M
2026-03-26 $53.53 $54.10 $53.49 $53.56 0.5M
2026-03-25 $53.70 $54.04 $53.60 $53.91 1.2M
2026-03-24 $52.27 $53.55 $52.27 $53.28 0.4M
2026-03-23 $51.86 $52.84 $51.70 $52.54 0.6M
2026-03-20 $52.87 $52.95 $51.71 $51.89 0.6M
2026-03-19 $52.90 $53.46 $52.50 $53.19 0.8M
2026-03-18 $54.38 $54.41 $53.78 $53.79 0.9M
2026-03-17 $54.69 $55.17 $54.67 $54.77 0.6M
2026-03-16 $54.25 $54.55 $54.04 $54.33 1.0M
2026-03-13 $54.93 $54.93 $54.04 $54.13 0.4M
2026-03-12 $54.85 $55.37 $54.73 $55.02 0.4M
2026-03-11 $53.81 $54.61 $53.65 $54.59 0.5M
2026-03-10 $54.13 $54.51 $53.86 $53.88 0.7M
2026-03-09 $53.33 $54.10 $52.91 $54.01 1.0M
2026-03-06 $53.24 $53.82 $52.95 $53.58 0.5M
2026-03-05 $53.86 $54.05 $53.07 $53.53 0.6M
2026-03-04 $54.42 $54.44 $53.77 $54.14 0.6M
2026-03-03 $54.39 $54.39 $53.18 $54.10 1.2M
2026-03-02 $56.07 $56.07 $55.29 $55.89 0.8M
2026-02-27 $55.27 $55.75 $55.09 $55.64 0.4M
2026-02-26 $54.47 $54.96 $54.18 $54.90 0.5M
2026-02-25 $55.08 $55.08 $54.47 $54.83 0.3M
2026-02-24 $54.07 $54.69 $53.93 $54.62 0.4M
2026-02-23 $53.85 $54.57 $53.79 $54.19 0.4M
2026-02-20 $53.50 $53.91 $53.27 $53.86 0.3M
2026-02-19 $53.15 $53.69 $53.07 $53.69 0.5M
2026-02-18 $53.03 $53.53 $52.92 $53.25 0.4M
2026-02-17 $52.77 $52.77 $51.82 $52.61 0.3M
2026-02-13 $52.75 $53.37 $52.37 $53.29 0.3M
2026-02-12 $53.92 $53.94 $52.64 $52.68 1.1M
2026-02-11 $53.55 $54.08 $53.31 $54.04 0.6M
2026-02-10 $52.75 $52.99 $52.55 $52.87 0.4M
2026-02-09 $51.88 $52.78 $51.84 $52.75 0.5M
2026-02-06 $51.13 $51.72 $51.10 $51.59 0.4M
2026-02-05 $51.25 $51.47 $50.60 $50.65 0.8M
2026-02-04 $52.29 $52.55 $51.66 $52.13 1.0M
2026-02-03 $51.15 $52.00 $51.08 $51.97 0.6M
2026-02-02 $50.37 $50.78 $50.24 $50.59 1.1M
2026-01-30 $51.51 $51.57 $50.19 $50.64 1.1M
2026-01-29 $53.30 $53.64 $52.08 $52.64 0.9M
2026-01-28 $52.22 $52.55 $51.90 $52.46 1.0M
2026-01-27 $51.37 $51.99 $51.33 $51.98 0.7M
2026-01-26 $51.65 $51.79 $51.22 $51.23 0.8M
2026-01-23 $50.58 $50.99 $50.48 $50.94 0.6M