GNS Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-53,W-51,M-32 200: 1890.5  100: 1799.4
50: 1795.76 21: 1838.33		 No 1894 1894 September 18, 2024
D-57,W-52,M-33 200: 1890.78  100: 1798.14
50: 1793.05 21: 1835.84		 No 1962 1962 September 17, 2024
D-64,W-52,M-34 200: 1890.69  100: 1796.08
50: 1788.69 21: 1829.09		 No 1986.18 1986.18 September 16, 2024
D-67,W-57,M-35 200: 1888.82  100: 1792.92
50: 1781.86 21: 1815.73		 No 1988 1988 September 13, 2024
D-63,W-54,M-33 200: 1887.52  100: 1789.07
50: 1773.53 21: 1797.8		 No 1974 1974 September 12, 2024
D-64,W-55,M-33 200: 1886.71  100: 1786.45
50: 1767.55 21: 1784.94		 No 1930 1930 September 11, 2024
D-58,W-51,M-31 200: 1886.28  100: 1783.55
50: 1760.92 21: 1769.67		 No 1858 1858 September 10, 2024
D-55,W-51,M-31 200: 1886.64  100: 1782.21
50: 1757.28 21: 1761.22		 No 1840 1840 September 9, 2024
D-44,W-44,M-28 200: 1886.16  100: 1781.82
50: 1755.05 21: 1755.87		 No 1794 1794 September 6, 2024
D-48,W-46,M-29 200: 1902.09  100: 1785.95
50: 1756.9 21: 1760.7		 No 1802 1802 September 5, 2024
D-54,W-48,M-30 200: 1904.04  100: 1786.78
50: 1757.34 21: 1762.25		 No 1814 1814 September 4, 2024
D-56,W-49,M-30 200: 1905.15  100: 1786.63
50: 1755.85 21: 1758.9		 No 1834 1834 September 3, 2024
D-55,W-48,M-30 200: 1906.1  100: 1786.16
50: 1753.64 21: 1753.53		 No 1826 1826 September 2, 2024
D-53,W-48,M-30 200: 1907.88  100: 1785.95
50: 1751.83 21: 1748.85		 No 1802 1802 August 30, 2024
D-50,W-46,M-29 200: 1909.23  100: 1786
50: 1750.51 21: 1745.14		 No 1810 1810 August 29, 2024
D-55,W-49,M-31 200: 1910.91  100: 1786.69
50: 1750.45 21: 1744.42		 No 1796 1796 August 28, 2024
D-45,W-43,M-29 200: 1912.06  100: 1786.5
50: 1748.59 21: 1738.99		 No 1746 1746 August 27, 2024
D-48,W-45,M-29 200: 1914.2  100: 1788.18
50: 1750.41 21: 1742.68		 No 1750 1750 August 23, 2024
D-46,W-44,M-29 200: 1915.86  100: 1789.26
50: 1751.08 21: 1743.59		 No 1762 1762 August 22, 2024
D-51,W-46,M-30 200: 1917.73  100: 1790.74
50: 1752.52 21: 1746.49		 No 1760 1760 August 21, 2024
D-44,W-44,M-29 200: 1919.33  100: 1791.4
50: 1752.29 21: 1745.28		 No 1756 1756 August 20, 2024
D-49,W-46,M-29 200: 1921.46  100: 1793.08
50: 1754.1 21: 1749.21		 No 1764 1764 August 19, 2024
D-48,W-45,M-29 200: 1922.68  100: 1793.97
50: 1754.35 21: 1749.34		 No 1766 1766 August 16, 2024
D-53,W-47,M-30 200: 1924.4  100: 1795.09
50: 1755.02 21: 1750.53		 No 1778 1778 August 15, 2024
D-48,W-45,M-29 200: 1925.84  100: 1795.55
50: 1754.32 21: 1748.27		 No 1754 1754 August 14, 2024
D-50,W-46,M-29 200: 1927.72  100: 1796.71
50: 1754.99 21: 1749.35		 No 1752.5 1752.5 August 13, 2024
D-50,W-46,M-29 200: 1929.51  100: 1797.66
50: 1755.19 21: 1749.28		 No 1766 1766 August 12, 2024
D-49,W-45,M-29 200: 1931.39  100: 1798.59
50: 1755.41 21: 1749.2		 No 1758 1758 August 9, 2024
D-48,W-45,M-29 200: 1933.29  100: 1799.64
50: 1755.79 21: 1749.54		 No 1748 1748 August 8, 2024
D-47,W-45,M-29 200: 1935.37  100: 1801
50: 1756.76 21: 1751.39		 No 1764 1764 August 7, 2024
D-49,W-46,M-30 200: 1937.43  100: 1802.43
50: 1757.85 21: 1753.64		 No 1764 1764 August 6, 2024
D-47,W-45,M-29 200: 1939.33  100: 1803.53
50: 1758.25 21: 1754.23		 No 1770 1770 August 5, 2024
D-48,W-45,M-29 200: 1941.8  100: 1804.98
50: 1759.41 21: 1756.78		 No 1828 1828 August 2, 2024
D-56,W-48,M-29 200: 1944.04  100: 1806.36
50: 1760.36 21: 1758.97		 No 1862 1862 August 1, 2024
D-56,W-48,M-29 200: 1945.34  100: 1805.99
50: 1757.77 21: 1752.13		 No 1838 1838 July 31, 2024
D-55,W-48,M-29 200: 1946.54  100: 1805.58
50: 1754.98 21: 1744.35		 No 1806 1806 July 30, 2024
D-52,W-46,M-29 200: 1947.95  100: 1805.57
50: 1752.9 21: 1737.86		 No 1866 1866 July 29, 2024
D-59,W-50,M-30 200: 1949.72  100: 1806.17
50: 1752.04 21: 1734.06		 No 1872 1872 July 26, 2024
D-51,W-45,M-27 200: 1950.88  100: 1805.36
50: 1748.2 21: 1722.27		 No 1744 1744 July 25, 2024
D-46,W-42,M-26 200: 1953.12  100: 1806.6
50: 1748.37 21: 1719.98		 No 1694 1694 July 24, 2024
D-40,W-39,M-25 200: 1955.76  100: 1808.96
50: 1750.76 21: 1723.14		 No 1664 1664 July 23, 2024
D-40,W-39,M-25 200: 1958.94  100: 1812.37
50: 1755.28 21: 1731.89		 No 1700 1700 July 22, 2024
D-41,W-40,M-26 200: 1962.85  100: 1815.77
50: 1759.82 21: 1741.14		 No 1708 1708 July 19, 2024
D-45,W-42,M-26 200: 1966.21  100: 1819.12
50: 1764.3 21: 1750.74		 No 1742 1742 July 18, 2024
D-45,W-42,M-29 200: 1969.09  100: 1821.45
50: 1766.76 21: 1755.66		 No 1878 1878 July 17, 2024
D-68,W-51,M-31 200: 1971.81  100: 1823.94
50: 1769.57 21: 1761.73		 No 1904 1904 July 16, 2024
D-67,W-51,M-31 200: 1972.49  100: 1822.32
50: 1764.08 21: 1746.75		 No 1890 1890 July 15, 2024
D-63,W-49,M-30 200: 1973.76  100: 1820.96
50: 1758.94 21: 1731.67		 No 1848 1848 July 12, 2024
D-55,W-45,M-28 200: 1975.13  100: 1820.41
50: 1755.31 21: 1719.43		 No 1768 1768 July 11, 2024
D-47,W-41,M-26 200: 1977.34  100: 1821.46
50: 1754.79 21: 1714.32		 No 1726 1726 July 10, 2024
D-46,W-40,M-27 200: 1980.07  100: 1823.79
50: 1756.78 21: 1715.19		 No 1746 1746 July 9, 2024
D-49,W-42,M-27 200: 1982.89  100: 1826.29
50: 1759.1 21: 1716.79		 No 1790 1790 July 8, 2024
D-52,W-43,M-27 200: 1985.93  100: 1828.27
50: 1760.37 21: 1715.61		 No 1814 1814 July 5, 2024
D-50,W-41,M-27 200: 1988.43  100: 1829.89
50: 1760.87 21: 1712.2		 No 1744 1744 July 4, 2024
D-48,W-41,M-27 200: 1991.05  100: 1831.95
50: 1762.21 21: 1710.54		 No 1712 1712 July 3, 2024
D-34,W-35,M-25 200: 1993.85  100: 1834.37
50: 1764.26 21: 1710.38		 No 1668 1668 July 2, 2024
D-37,W-37,M-27 200: 1997.51  100: 1838.5
50: 1769.74 21: 1718.84		 No 1700 1700 July 1, 2024
D-36,W-36,M-27 200: 2001.12  100: 1842.16
50: 1774.39 21: 1725.46		 No 1698 1698 June 28, 2024
D-40,W-38,M-28 200: 2004.65  100: 1846.05
50: 1779.46 21: 1733.4		 No 1710 1710 June 27, 2024
D-38,W-38,M-28 200: 2007.83  100: 1849.24
50: 1783.2 21: 1738.18		 No 1686 1686 June 26, 2024
D-37,W-38,M-28 200: 2011.13  100: 1852.66
50: 1787.41 21: 1744.3		 No 1732.04 1732.04 June 25, 2024
D-44,W-40,M-29 200: 2014.54  100: 1856.31
50: 1792.12 21: 1751.92		 No 1744 1744 June 24, 2024
D-39,W-39,M-28 200: 2017.51  100: 1858.87
50: 1794.74 21: 1754.43		 No 1712 1712 June 21, 2024
D-32,W-37,M-28 200: 2020.54  100: 1862.03
50: 1798.52 21: 1759.95		 No 1676 1676 June 20, 2024
D-29,W-36,M-27 200: 2023.98  100: 1865.97
50: 1803.93 21: 1769.84		 No 1688 1688 June 19, 2024
D-31,W-37,M-28 200: 2027.72  100: 1870.29
50: 1810.13 21: 1782.25		 No 1722 1722 June 18, 2024
D-35,W-38,M-28 200: 2034.19  100: 1877.76
50: 1820.41 21: 1803.5		 No 1784 1784 June 14, 2024
D-42,W-41,M-29 200: 2037.33  100: 1881.14
50: 1824.92 21: 1813.34		 No 1783.7 1783.7 June 13, 2024
D-43,W-42,M-29 200: 2042.51  100: 1885.5
50: 1829.16 21: 1822.08		 No 1816 1816 June 12, 2024
D-43,W-41,M-29 200: 2042.49  100: 1885.46
50: 1829.08 21: 1821.89		 No 1824 1824 June 11, 2024
D-47,W-43,M-29 200: 2045.15  100: 1887.64
50: 1831.17 21: 1826.51		 No 1824 1824 June 10, 2024
D-49,W-44,M-29 200: 2046.92  100: 1889.27
50: 1832.19 21: 1828.67		 No 1868 1868 June 7, 2024
D-49,W-44,M-30 200: 2048.98  100: 1890.66
50: 1832.69 21: 1829.58		 No 1870 1870 June 6, 2024
D-51,W-45,M-30 200: 2051.11  100: 1892
50: 1833.05 21: 1830.17		 No 1880 1880 June 5, 2024
D-50,W-44,M-30 200: 2053.23  100: 1893.05
50: 1832.76 21: 1829.13		 No 1882 1882 June 4, 2024
D-55,W-46,M-31 200: 2055.45  100: 1894.29
50: 1832.79 21: 1828.83		 No 1868 1868 June 3, 2024
D-47,W-42,M-32 200: 2056.72  100: 1894.8
50: 1831.36 21: 1824.71		 No 1814 1814 May 31, 2024
D-47,W-43,M-33 200: 2059.01  100: 1896.66
50: 1832.56 21: 1827.1		 No 1830 1830 May 30, 2024
D-39,W-40,M-31 200: 2061.5  100: 1898.57
50: 1833.8 21: 1829.74		 No 1822 1822 May 29, 2024
D-44,W-42,M-32 200: 2064.59  100: 1901.49
50: 1837.06 21: 1837.71		 No 1882 1882 May 28, 2024
D-51,W-45,M-33 200: 2067.03  100: 1903.62
50: 1838.74 21: 1842.1		 No 1852 1852 May 24, 2024
D-49,W-44,M-33 200: 2069.13  100: 1904.78
50: 1838.44 21: 1841.69		 No 1880.36 1880.36 May 23, 2024
D-55,W-45,M-33 200: 2071.43  100: 1906.3
50: 1838.78 21: 1842.92		 No 1896 1896 May 22, 2024
D-56,W-46,M-34 200: 2073.47  100: 1907.07
50: 1837.59 21: 1840.28		 No 1900 1900 May 21, 2024
D-57,W-46,M-34 200: 2075.5  100: 1907.78
50: 1836.19 21: 1836.95		 No 1894 1894 May 20, 2024
D-53,W-44,M-33 200: 2077.18  100: 1908.34
50: 1834.4 21: 1832.41		 No 1912 1912 May 17, 2024
D-58,W-46,M-34 200: 2079.55  100: 1909.53
50: 1833.76 21: 1830.56		 No 1916 1916 May 16, 2024
D-60,W-47,M-34 200: 2081.67  100: 1910.13
50: 1831.87 21: 1825.36		 No 1904 1904 May 15, 2024
D-56,W-45,M-33 200: 2083.55  100: 1910.46
50: 1829.34 21: 1818.13		 No 1890 1890 May 14, 2024
D-58,W-45,M-34 200: 2085.8  100: 1911.48
50: 1828.09 21: 1813.73		 No 1906 1906 May 13, 2024
D-62,W-47,M-34 200: 2088.11  100: 1912.36
50: 1826.46 21: 1808.01		 No 1908 1908 May 10, 2024
D-62,W-46,M-34 200: 2089.84  100: 1912.65
50: 1823.54 21: 1798.54		 No 1926 1926 May 9, 2024
D-61,W-46,M-34 200: 2091.63  100: 1913.06
50: 1820.74 21: 1788.7		 No 1890 1890 May 8, 2024
D-61,W-46,M-34 200: 2093.76  100: 1913.72
50: 1818.32 21: 1779.09		 No 1918 1918 May 7, 2024
D-61,W-46,M-34 200: 2093.72  100: 1913.65
50: 1818.18 21: 1778.73		 No 1886 1886 May 6, 2024
D-60,W-45,M-34 200: 2094.57  100: 1914.24
50: 1815.56 21: 1767.84		 No 1874 1874 May 3, 2024
D-52,W-41,M-32 200: 2096.35  100: 1915.16
50: 1813.42 21: 1757.3		 No 1784 1784 May 2, 2024
D-46,W-40,M-31 200: 2098.96  100: 1917.79
50: 1814.62 21: 1754.49		 No 1818 1818 May 1, 2024
D-55,W-42,M-32 200: 2102.61  100: 1921.47
50: 1817.83 21: 1756.43		 No 1804 1804 April 30, 2024
D-52,W-41,M-32 200: 2105.61  100: 1923.84
50: 1818.4 21: 1751.42		 No 1796 1796 April 29, 2024
D-46,W-39,M-31 200: 2107.62  100: 1926.67
50: 1819.88 21: 1748.21		 No 1736 1736 April 26, 2024
D-40,W-37,M-30 200: 2110.92  100: 1930.5
50: 1823.3 21: 1749.49		 No 1758 1758 April 25, 2024
D-40,W-38,M-30 200: 2114.53  100: 1935.06
50: 1828.17 21: 1754.28		 No 1780 1780 April 24, 2024
D-46,W-39,M-31 200: 2118.69  100: 1939.81
50: 1833.41 21: 1759.99		 No 1762 1762 April 23, 2024
D-42,W-38,M-31 200: 2122.4  100: 1943.65
50: 1836.81 21: 1761.04		 No 1754 1754 April 22, 2024
D-41,W-37,M-33 200: 2107.3  100: 1947.73
50: 1841.33 21: 1764.73		 No 1750 1750 April 19, 2024
D-45,W-39,M-34 200: 2111.21  100: 1952.37
50: 1846.37 21: 1769.65		 No 1798 1798 April 18, 2024
D-45,W-39,M-34 200: 2104.75  100: 1956.04
50: 1850.06 21: 1771.09		 No 1760 1760 April 17, 2024
D-40,W-38,M-33 200: 2108.29  100: 1960.16
50: 1854.07 21: 1773.1		 No 1750 1750 April 16, 2024
D-42,W-38,M-33 200: 2108.41  100: 1960.4
50: 1854.54 21: 1774.24		 No 1796 1796 April 15, 2024
D-45,W-39,M-34 200: 2112.16  100: 1964.93
50: 1859.37 21: 1778.27		 No 1842 1842 April 12, 2024
D-49,W-40,M-34 200: 2126.05  100: 1973.18
50: 1866.75 21: 1779.98		 No 1820 1820 April 11, 2024
D-45,W-39,M-34 200: 2129.41  100: 1976.84
50: 1869.8 21: 1778.71		 No 1786 1786 April 10, 2024
D-41,W-38,M-33 200: 2133.08  100: 1981.14
50: 1874.12 21: 1780.26		 No 1780 1780 April 9, 2024
D-41,W-38,M-33 200: 2137.03  100: 1986.02
50: 1879.59 21: 1784.5		 No 1780 1780 April 8, 2024
D-42,W-38,M-33 200: 2143.95  100: 1991.16
50: 1885.29 21: 1789.18		 No 1756 1756 April 5, 2024
D-44,W-39,M-34 200: 2149.39  100: 1996.26
50: 1891.05 21: 1793.94		 No 1784 1784 April 4, 2024
D-42,W-38,M-34 200: 2154.75  100: 2001.07
50: 1896.24 21: 1797.09		 No 1766 1766 April 3, 2024
D-41,W-38,M-33 200: 2158.8  100: 2006.1
50: 1902.13 21: 1801.83		 No 1806 1806 April 2, 2024
D-43,W-38,M-34 200: 2162.99  100: 2011.44
50: 1908.66 21: 1808.13		 No 1823 1823 March 28, 2024
D-45,W-39,M-34 200: 2173.29  100: 2016.78
50: 1914.53 21: 1812.67		 No 1811.72 1811.72 March 27, 2024
D-47,W-41,M-35 200: 2177.17  100: 2021.42
50: 1919.73 21: 1815.37		 No 1819 1819 March 26, 2024
D-42,W-40,M-34 200: 2180.79  100: 2025.55
50: 1923.93 21: 1815.2		 No 1835 1835 March 25, 2024
D-48,W-40,M-35 200: 2188.63  100: 2031.05
50: 1930.37 21: 1820.38		 No 1847 1847 March 22, 2024
D-47,W-41,M-35 200: 2193.35  100: 2035.16
50: 1934.43 21: 1819.26		 No 1829 1829 March 21, 2024
D-38,W-38,M-34 200: 2197.99  100: 2039.4
50: 1938.73 21: 1818.24		 No 1746 1746 March 20, 2024
D-35,W-37,M-33 200: 2202.57  100: 2045.38
50: 1946.72 21: 1826.16		 No 1789 1789 March 19, 2024
2024 © SwingIdea.eu