Dark

PSNY
Gores Guggenheim, Inc. Class A Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

1.13USD+5.093%(+0.05)3,299,972

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:20:30 AM EDT

1.07USD-0.926%(-0.01)10,499

After-hours

May 8, 2025 4:52:30 PM EDT

1.13USD-0.441%(0.00)6,092

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.0706	1.169100	1.070000	1.1500	+6.481%	3,299,972	0.000%
2025-05-07	1.0750	1.080000	1.050000	1.0800	+0.935%	1,700,656	+6.481%
2025-05-06	1.0500	1.070000	1.050000	1.0700	+0.943%	2,090,696	+7.477%
2025-05-05	1.0600	1.110000	1.050000	1.0600	0.000%	3,127,561	+8.491%
2025-05-02	1.0500	1.090000	1.030000	1.0600	+2.913%	1,980,425	+8.491%
2025-05-01	1.0400	1.060000	1.030000	1.0300	-0.962%	1,276,875	+11.650%
2025-04-30	1.0450	1.050000	1.000000	1.0400	-4.147%	2,670,174	+10.577%
2025-04-29	1.0600	1.090000	1.060000	1.0850	+1.402%	1,066,734	+5.991%
2025-04-28	1.0600	1.080000	1.040000	1.0700	+0.943%	1,847,287	+7.477%
2025-04-25	1.0450	1.080000	1.040000	1.0600	0.000%	1,507,672	+8.491%
2025-04-24	1.0500	1.080000	1.040000	1.0600	+1.923%	1,748,958	+8.491%
2025-04-23	1.0400	1.070000	1.010000	1.0400	+4.000%	2,937,120	+10.577%
2025-04-22	0.9506	1.020000	0.950000	1.0000	+5.197%	1,727,864	+15.000%
2025-04-21	1.0100	1.010000	0.932599	0.9506	-5.881%	4,769,395	+20.976%
2025-04-17	1.0000	1.020000	0.981000	1.0100	+3.293%	1,918,207	+13.861%
2025-04-16	1.0200	1.030000	0.975600	0.9778	-5.068%	1,749,840	+17.611%
2025-04-15	1.0300	1.050000	1.000000	1.0300	-0.483%	1,784,641	+11.650%
2025-04-14	1.0100	1.040000	0.990300	1.0350	+3.770%	2,531,806	+11.111%
2025-04-11	0.9801	1.000000	0.940000	0.9974	+2.857%	4,500,500	+15.300%
2025-04-10	1.0000	1.020000	0.930200	0.9697	-6.760%	5,090,836	+18.593%
2025-04-09	0.8800	1.050000	0.861000	1.0400	+18.884%	5,854,324	+10.577%
2025-04-08	0.9400	0.989800	0.865000	0.8748	-5.560%	6,802,439	+31.459%
2025-04-07	0.8651	0.959200	0.850000	0.9263	+1.202%	3,522,183	+24.150%
2025-04-04	0.9894	0.990000	0.840000	0.9153	-10.265%	9,701,031	+25.642%
2025-04-03	0.9902	1.020000	0.985200	1.0200	-1.923%	2,878,579	+12.745%
2025-04-02	1.0300	1.070000	1.020000	1.0400	-0.952%	3,223,730	+10.577%
2025-04-01	1.0500	1.090000	1.020000	1.0500	0.000%	3,602,039	+9.524%
2025-03-31	1.0600	1.070000	1.020000	1.0500	-2.778%	3,053,344	+9.524%
2025-03-28	1.1100	1.117200	1.070000	1.0800	-3.571%	2,191,919	+6.481%
2025-03-27	1.1000	1.120000	1.100000	1.1200	0.000%	1,922,986	+2.679%
2025-03-26	1.1200	1.140000	1.100000	1.1200	+0.901%	2,337,281	+2.679%
2025-03-25	1.1200	1.130000	1.100000	1.1100	-0.893%	2,580,093	+3.604%
2025-03-24	1.0900	1.128800	1.090000	1.1200	+4.673%	3,927,152	+2.679%
2025-03-21	1.0900	1.129900	1.070000	1.0700	-0.926%	4,055,280	+7.477%
2025-03-20	1.1000	1.110000	1.070000	1.0800	-2.703%	3,367,635	+6.481%
2025-03-19	1.1000	1.120000	1.075000	1.1100	+0.909%	3,102,523	+3.604%
2025-03-18	1.1200	1.130000	1.075000	1.1000	-1.786%	2,675,083	+4.545%
2025-03-17	1.1500	1.150000	1.100000	1.1200	-1.754%	4,952,561	+2.679%
2025-03-14	1.1200	1.150000	1.110000	1.1400	+1.786%	7,738,539	+0.877%
2025-03-13	1.1400	1.158500	1.100000	1.1200	-0.885%	5,632,359	+2.679%
2025-03-12	1.2200	1.220000	1.130000	1.1300	-6.612%	4,664,986	+1.770%
2025-03-11	1.1200	1.230000	1.110000	1.2100	+8.036%	9,483,722	-4.959%
2025-03-10	1.1300	1.190000	1.110000	1.1200	-1.754%	7,444,792	+2.679%
2025-03-07	1.1200	1.200000	1.100000	1.1400	+1.786%	5,831,204	+0.877%
2025-03-06	1.1200	1.150000	1.110000	1.1200	-2.609%	4,935,256	+2.679%
2025-03-05	1.1000	1.150000	1.080000	1.1500	+6.481%	4,075,281	0.000%
2025-03-04	1.0500	1.110000	1.020000	1.0800	+0.935%	4,531,039	+6.481%
2025-03-03	1.1100	1.110000	1.050000	1.0700	-1.835%	4,421,578	+7.477%
2025-02-28	1.0600	1.110000	1.030000	1.0900	-1.802%	4,983,228	+5.505%
2025-02-27	1.1000	1.120000	1.060000	1.1100	0.000%	5,161,580	+3.604%
2025-02-26	1.0700	1.120000	1.060000	1.1100	+3.738%	4,420,451	+3.604%
2025-02-25	1.1000	1.120000	1.050000	1.0700	-2.727%	5,255,120	+7.477%
2025-02-24	1.1100	1.120000	1.070000	1.1000	0.000%	7,297,365	+4.545%
2025-02-21	1.1700	1.180000	1.100000	1.1000	-5.983%	6,372,906	+4.545%
2025-02-20	1.1000	1.170000	1.080000	1.1700	+6.364%	6,049,084	-1.709%
2025-02-19	1.1050	1.120000	1.080000	1.1000	-1.786%	3,031,862	+4.545%
2025-02-18	1.1100	1.130000	1.060000	1.1200	+1.818%	6,805,265	+2.679%
2025-02-14	1.1200	1.130000	1.100000	1.1000	-0.901%	3,587,913	+4.545%
2025-02-13	1.1200	1.130000	1.090000	1.1100	+1.835%	5,807,766	+3.604%
2025-02-12	1.1000	1.120000	1.080000	1.0900	-2.679%	5,442,567	+5.505%
2025-02-11	1.1000	1.120000	1.080000	1.1200	0.000%	3,548,412	+2.679%
2025-02-10	1.1000	1.125000	1.090000	1.1200	+2.752%	6,613,709	+2.679%
2025-02-07	1.0600	1.105000	1.040000	1.0900	+1.869%	3,296,277	+5.505%
2025-02-06	1.0800	1.080000	1.050000	1.0700	-0.926%	2,670,063	+7.477%
2025-02-05	1.0800	1.120000	1.075000	1.0800	0.000%	3,344,353	+6.481%
2025-02-04	1.0400	1.100000	1.030000	1.0800	+3.846%	5,071,630	+6.481%
2025-02-03	1.0100	1.060000	0.976300	1.0400	+1.961%	5,387,271	+10.577%
2025-01-31	1.0400	1.090000	1.020000	1.0200	-1.923%	3,781,281	+12.745%
2025-01-30	1.0200	1.050000	1.010000	1.0400	+4.000%	3,233,637	+10.577%
2025-01-29	1.0200	1.040000	0.995000	1.0000	-1.961%	3,506,203	+15.000%
2025-01-28	1.0200	1.030000	0.990110	1.0200	-0.971%	3,981,387	+12.745%
2025-01-27	1.0300	1.120000	1.010000	1.0300	-0.962%	5,908,916	+11.650%
2025-01-24	1.0300	1.090000	1.020000	1.0400	+1.961%	5,095,819	+10.577%
2025-01-23	1.0400	1.050000	0.993500	1.0200	-1.923%	3,511,463	+12.745%
2025-01-22	1.0900	1.099200	1.020000	1.0400	-5.455%	10,270,229	+10.577%
2025-01-21	1.0800	1.125000	1.040000	1.1000	+0.917%	6,571,422	+4.545%
2025-01-17	1.0900	1.095000	1.050000	1.0900	+0.461%	4,542,865	+5.505%
2025-01-16	1.0900	1.110000	1.025000	1.0850	-11.066%	11,089,206	+5.991%
2025-01-15	1.1500	1.240000	1.150000	1.2200	+5.172%	9,131,077	-5.738%
2025-01-14	1.1800	1.210000	1.110000	1.1600	+1.754%	5,415,455	-0.862%
2025-01-13	1.1200	1.150000	1.050100	1.1400	-0.870%	5,834,471	+0.877%
2025-01-10	1.1000	1.180000	1.100000	1.1500	+3.604%	5,230,151	0.000%
2025-01-08	1.0900	1.165000	1.050000	1.1100	+0.909%	5,714,087	+3.604%
2025-01-07	1.1200	1.205000	1.080000	1.1000	-3.509%	4,754,832	+4.545%
2025-01-06	1.2400	1.260000	1.110000	1.1400	-6.557%	6,192,565	+0.877%
2025-01-03	1.1000	1.230000	1.090000	1.2200	+10.909%	10,017,346	-5.738%
2025-01-02	1.0800	1.120000	1.040000	1.1000	+4.762%	3,536,247	+4.545%
2024-12-31	1.0700	1.130000	1.020000	1.0500	-1.869%	5,333,351	+9.524%
2024-12-30	1.0800	1.090000	1.030000	1.0700	-3.604%	3,221,552	+7.477%
2024-12-27	1.0600	1.140000	1.030000	1.1100	+2.778%	4,261,696	+3.604%
2024-12-26	1.0800	1.110000	1.060000	1.0800	-0.917%	2,068,084	+6.481%
2024-12-24	1.1000	1.120000	1.050000	1.0900	+0.926%	3,142,598	+5.505%
2024-12-23	1.0000	1.090000	0.950000	1.0800	+8.445%	6,609,695	+6.481%
2024-12-20	0.9300	1.030000	0.927950	0.9959	+6.286%	9,331,041	+15.473%
2024-12-19	0.8900	0.958000	0.880100	0.9370	+9.309%	6,556,073	+22.732%
2024-12-18	0.9069	0.940300	0.850000	0.8572	-5.250%	9,326,330	+34.158%
2024-12-17	0.9500	0.959800	0.890000	0.9047	-6.394%	7,136,646	+27.114%
2024-12-16	1.0200	1.020000	0.943100	0.9665	-5.245%	12,426,454	+18.986%
2024-12-13	1.0300	1.044500	1.000000	1.0200	-0.971%	3,643,605	+12.745%
2024-12-12	1.0500	1.080000	1.030000	1.0300	-3.738%	4,233,557	+11.650%
2024-12-11	1.1000	1.130000	1.050000	1.0700	-0.926%	2,694,168	+7.477%
2024-12-10	1.1300	1.150000	1.080000	1.0800	-4.425%	3,397,777	+6.481%
2024-12-09	1.1300	1.205000	1.120000	1.1300	+2.727%	5,059,655	+1.770%
2024-12-06	1.0700	1.120000	1.050400	1.1000	+2.804%	3,441,590	+4.545%
2024-12-05	1.0700	1.090000	1.050000	1.0700	+1.905%	2,041,057	+7.477%
2024-12-04	1.0700	1.090000	1.020000	1.0500	-0.943%	3,915,839	+9.524%
2024-12-03	1.0700	1.079400	1.030000	1.0600	-0.935%	3,644,505	+8.491%
2024-12-02	1.1400	1.140000	1.030000	1.0700	-6.140%	4,581,935	+7.477%
2024-11-29	1.1000	1.150000	1.090000	1.1400	+4.587%	2,669,447	+0.877%
2024-11-27	1.1100	1.150100	1.050000	1.0900	-0.909%	3,527,024	+5.505%
2024-11-26	1.2150	1.220000	1.100000	1.1000	-8.333%	3,658,561	+4.545%
2024-11-25	1.1300	1.230000	1.130000	1.2000	+5.263%	20,959,700	-4.167%
2024-11-22	1.1100	1.230000	1.100000	1.1400	+3.636%	6,108,971	+0.877%
2024-11-21	1.0400	1.100000	1.010000	1.1000	+5.769%	3,797,120	+4.545%
2024-11-20	1.0200	1.070000	0.980000	1.0400	+1.961%	4,736,840	+10.577%
2024-11-19	1.1000	1.120000	1.010000	1.0200	-8.108%	5,532,152	+12.745%
2024-11-18	1.1400	1.150000	1.100000	1.1100	-4.310%	3,573,954	+3.604%
2024-11-15	1.2100	1.220000	1.130000	1.1600	-4.132%	4,198,088	-0.862%
2024-11-14	1.2100	1.260000	1.170000	1.2100	0.000%	3,477,627	-4.959%
2024-11-13	1.2400	1.300000	1.210000	1.2100	-0.820%	4,600,118	-4.959%
2024-11-12	1.2000	1.250000	1.160000	1.2200	-0.813%	3,429,334	-5.738%
2024-11-11	1.2300	1.290000	1.220000	1.2300	0.000%	3,860,154	-6.504%
2024-11-08	1.2500	1.259900	1.180000	1.2300	-2.767%	3,705,326	-6.504%
2024-11-07	1.2000	1.300000	1.198000	1.2650	+7.660%	4,563,122	-9.091%
2024-11-06	1.2200	1.240000	1.150000	1.1750	-8.203%	3,879,419	-2.128%
2024-11-05	1.2300	1.290000	1.230000	1.2800	+4.918%	2,568,562	-10.156%
2024-11-04	1.1600	1.279900	1.150000	1.2200	+7.018%	4,032,093	-5.738%
2024-11-01	1.1500	1.170000	1.125000	1.1400	+2.703%	2,292,297	+0.877%
2024-10-31	1.1600	1.180000	1.100000	1.1100	-4.310%	3,728,473	+3.604%
2024-10-30	1.2600	1.260000	1.150000	1.1600	-7.937%	4,285,894	-0.862%
2024-10-29	1.3700	1.380000	1.250000	1.2600	-8.696%	4,196,517	-8.730%
2024-10-28	1.3600	1.390000	1.340000	1.3800	+3.759%	3,753,705	-16.667%
2024-10-25	1.3200	1.370000	1.300000	1.3300	+1.527%	3,104,569	-13.534%
2024-10-24	1.3000	1.330000	1.270000	1.3100	+4.800%	3,345,936	-12.214%
2024-10-23	1.3200	1.340000	1.230000	1.2500	-5.303%	2,914,173	-8.000%
2024-10-22	1.2500	1.370000	1.250000	1.3200	+2.326%	4,099,846	-12.879%
2024-10-21	1.2700	1.310000	1.220000	1.2900	+0.781%	2,400,010	-10.853%
2024-10-18	1.2600	1.290000	1.240000	1.2800	+4.065%	2,291,816	-10.156%
2024-10-17	1.2500	1.270000	1.210000	1.2300	-2.381%	2,581,266	-6.504%
2024-10-16	1.1500	1.280000	1.140000	1.2600	+5.000%	4,823,838	-8.730%
2024-10-15	1.2900	1.310000	1.200000	1.2000	-10.448%	9,371,843	-4.167%
2024-10-14	1.4200	1.440000	1.330000	1.3400	-7.586%	5,810,354	-14.179%
2024-10-11	1.3600	1.460000	1.290000	1.4500	-1.695%	6,458,056	-20.690%
2024-10-10	1.5600	1.570000	1.430000	1.4750	-7.233%	7,499,680	-22.034%
2024-10-09	1.5000	1.620000	1.480000	1.5900	+5.298%	3,495,036	-27.673%
2024-10-08	1.6100	1.620000	1.500000	1.5100	-7.927%	5,675,274	-23.841%
2024-10-07	1.6600	1.680000	1.600000	1.6400	-2.959%	3,288,336	-29.878%
2024-10-04	1.7200	1.740000	1.660000	1.6900	-1.744%	3,012,113	-31.953%
2024-10-03	1.6600	1.720000	1.620000	1.7200	+2.381%	2,959,289	-33.140%
2024-10-02	1.7400	1.785000	1.640100	1.6800	-3.448%	4,377,218	-31.548%
2024-10-01	1.7200	1.770000	1.620000	1.7400	+1.163%	5,863,478	-33.908%
2024-09-30	1.8700	1.880000	1.700000	1.7200	-6.011%	5,637,551	-33.140%
2024-09-27	1.7600	1.870000	1.715000	1.8300	+4.571%	7,713,066	-37.158%
2024-09-26	1.7700	1.830000	1.735000	1.7500	+2.339%	8,845,270	-34.286%
2024-09-25	1.7200	1.720000	1.640000	1.7100	-1.724%	3,872,142	-32.749%
2024-09-24	1.5600	1.750000	1.560000	1.7400	+12.258%	6,512,758	-33.908%
2024-09-23	1.4700	1.580000	1.430000	1.5500	+1.974%	4,456,491	-25.806%
2024-09-20	1.5500	1.590000	1.470000	1.5200	-5.590%	9,078,328	-24.342%
2024-09-19	1.6800	1.710000	1.580000	1.6100	-1.227%	6,121,673	-28.571%
2024-09-18	1.6900	1.739900	1.520000	1.6300	-4.678%	9,199,110	-29.448%
2024-09-17	1.8500	1.940000	1.650000	1.7100	-5.525%	16,191,512	-32.749%
2024-09-16	1.6400	1.810000	1.560000	1.8100	+11.043%	9,829,291	-36.464%
2024-09-13	1.5800	1.660000	1.580000	1.6300	+3.165%	6,144,044	-29.448%
2024-09-12	1.5000	1.590000	1.490000	1.5800	+5.333%	6,484,846	-27.215%
2024-09-11	1.6000	1.600000	1.420000	1.5000	-5.063%	12,705,775	-23.333%
2024-09-10	1.5200	1.600000	1.480000	1.5800	+6.040%	10,932,395	-27.215%
2024-09-09	1.4700	1.510000	1.410000	1.4900	+7.971%	11,138,114	-22.819%
2024-09-06	1.3200	1.460000	1.314000	1.3800	+4.545%	12,440,232	-16.667%
2024-09-05	1.2900	1.350000	1.290000	1.3200	+9.091%	6,453,738	-12.879%
2024-09-04	1.4000	1.400000	1.160000	1.2100	-11.679%	11,003,868	-4.959%
2024-09-03	1.2700	1.460000	1.270000	1.3700	+12.295%	19,975,003	-16.058%
2024-08-30	1.0900	1.220000	1.090000	1.2200	+14.019%	14,928,289	-5.738%
2024-08-29	0.9870	1.150000	0.980000	1.0700	+13.228%	10,182,446	+7.477%
2024-08-28	1.1300	1.130000	0.922000	0.9450	-16.372%	15,929,078	+21.693%
2024-08-27	1.0200	1.140000	1.010000	1.1300	+9.709%	15,431,142	+1.770%
2024-08-26	0.8800	1.030000	0.880000	1.0300	+15.769%	29,880,240	+11.650%
2024-08-23	0.8350	0.921200	0.835000	0.8897	+7.582%	23,177,738	+29.257%
2024-08-22	0.8550	0.873400	0.820000	0.8270	-3.433%	12,985,533	+39.057%
2024-08-21	0.8600	0.866500	0.811000	0.8564	+1.722%	12,868,145	+34.283%
2024-08-20	0.8345	0.877900	0.810000	0.8419	+0.838%	10,568,478	+36.596%
2024-08-19	0.9306	0.960000	0.815000	0.8349	-6.191%	17,544,789	+37.741%
2024-08-16	0.7450	0.899900	0.745000	0.8900	+20.157%	24,895,765	+29.213%
2024-08-15	0.7400	0.760000	0.720000	0.7407	-2.089%	5,792,889	+55.259%
2024-08-14	0.8000	0.840000	0.722000	0.7565	-2.738%	13,464,830	+52.016%
2024-08-13	0.7300	0.816000	0.720100	0.7778	+6.359%	16,029,914	+47.853%
2024-08-12	0.6650	0.744829	0.650800	0.7313	+9.558%	7,365,714	+57.254%
2024-08-09	0.6863	0.765700	0.653200	0.6675	-2.626%	19,267,234	+72.285%
2024-08-08	0.6500	0.690300	0.642399	0.6855	+8.983%	5,965,139	+67.761%
2024-08-07	0.6876	0.687900	0.626100	0.6290	-5.740%	5,152,981	+82.830%
2024-08-06	0.6601	0.675100	0.645000	0.6673	+4.971%	3,910,317	+72.336%
2024-08-05	0.6400	0.675000	0.610100	0.6357	-7.936%	7,175,417	+80.903%
2024-08-02	0.6800	0.698051	0.642500	0.6905	-1.413%	11,361,560	+66.546%
2024-08-01	0.7353	0.749800	0.685100	0.7004	-4.746%	5,749,027	+64.192%
2024-07-31	0.7245	0.770000	0.721000	0.7353	+1.899%	6,017,453	+56.399%
2024-07-30	0.7597	0.759800	0.720000	0.7216	-4.068%	3,771,193	+59.368%
2024-07-29	0.7642	0.768800	0.730100	0.7522	-0.765%	4,616,026	+52.885%
2024-07-26	0.7700	0.770000	0.732500	0.7580	-0.263%	4,595,886	+51.715%
2024-07-25	0.7498	0.784000	0.732900	0.7600	+2.633%	6,766,426	+51.316%
2024-07-24	0.7841	0.785000	0.722000	0.7405	-6.218%	9,421,843	+55.300%
2024-07-23	0.8370	0.860000	0.785000	0.7896	-5.595%	9,513,090	+45.643%
2024-07-22	0.8998	0.899800	0.820000	0.8364	-4.379%	8,332,516	+37.494%
2024-07-19	0.9100	0.912128	0.830100	0.8747	-2.811%	8,100,523	+31.474%
2024-07-18	0.9679	0.997900	0.890300	0.9000	-7.015%	13,040,910	+27.778%
2024-07-17	0.9747	1.010000	0.925700	0.9679	-0.524%	12,198,464	+18.814%
2024-07-16	0.9550	0.984600	0.885300	0.9730	+3.511%	12,695,721	+18.191%
2024-07-15	1.0100	1.020000	0.931449	0.9400	-6.931%	12,676,250	+22.340%
2024-07-12	0.9400	1.030000	0.932500	1.0100	+9.107%	14,690,626	+13.861%
2024-07-11	0.9306	1.010000	0.895500	0.9257	+0.554%	12,884,413	+24.230%
2024-07-10	0.9461	0.970000	0.889000	0.9206	-2.695%	10,322,136	+24.919%
2024-07-09	0.9010	0.960000	0.850000	0.9461	+5.899%	19,611,356	+21.552%
2024-07-08	1.0000	1.100000	0.870000	0.8934	-8.219%	31,059,730	+28.722%
2024-07-05	0.9099	1.010000	0.900000	0.9734	+9.346%	24,656,416	+18.143%
2024-07-03	0.8900	0.979800	0.890000	0.8902	-1.603%	13,801,814	+29.184%
2024-07-02	0.8950	0.979800	0.820500	0.9047	-1.212%	19,790,785	+27.114%
2024-07-01	0.8000	0.972400	0.799950	0.9158	+16.425%	46,869,840	+25.573%
2024-06-28	0.8000	0.825600	0.743000	0.7866	-4.724%	14,134,664	+46.199%
2024-06-27	0.7085	0.850000	0.700000	0.8256	+17.040%	25,764,266	+39.293%
2024-06-26	0.6900	0.713300	0.650000	0.7054	+3.720%	21,305,654	+63.028%
2024-06-25	0.7290	0.729000	0.675700	0.6801	-3.285%	17,809,722	+69.093%
2024-06-24	0.7201	0.760000	0.690000	0.7032	+0.043%	12,082,452	+63.538%
2024-06-21	0.7200	0.730000	0.660100	0.7029	+0.285%	14,261,721	+63.608%
2024-06-20	0.7401	0.750000	0.680000	0.7009	+1.536%	13,206,046	+64.075%
2024-06-18	0.8398	0.842900	0.687500	0.6903	-18.104%	22,678,266	+66.594%
2024-06-17	0.7200	0.890000	0.710000	0.8429	+23.956%	39,553,384	+36.434%
2024-06-14	0.7300	0.731000	0.675000	0.6800	-5.556%	11,114,734	+69.118%
2024-06-13	0.7661	0.779800	0.720000	0.7200	-5.796%	8,754,026	+59.722%
2024-06-12	0.7628	0.793999	0.762800	0.7643	+0.566%	4,050,089	+50.464%
2024-06-11	0.7984	0.798400	0.760000	0.7600	-3.246%	3,266,498	+51.316%
2024-06-10	0.7913	0.795900	0.760000	0.7855	+0.230%	2,921,011	+46.404%
2024-06-07	0.8100	0.819000	0.771300	0.7837	-2.670%	3,793,829	+46.740%
2024-06-06	0.7800	0.820000	0.760000	0.8052	+4.409%	4,595,827	+42.822%
2024-06-05	0.7800	0.781600	0.756000	0.7712	+2.580%	2,853,446	+49.118%
2024-06-04	0.8251	0.833400	0.750600	0.7518	-7.231%	7,876,111	+52.966%
2024-06-03	0.8350	0.848800	0.803600	0.8104	+3.513%	13,908,750	+41.905%
2024-05-31	0.8193	0.862749	0.782000	0.7829	+3.778%	14,070,812	+46.890%
2024-05-30	0.7441	0.780000	0.720000	0.7544	+3.683%	11,147,035	+52.439%
2024-05-29	0.7834	0.789800	0.720000	0.7276	-5.519%	10,635,417	+58.054%
2024-05-28	0.7954	0.833800	0.765900	0.7701	-1.269%	12,690,108	+49.331%
2024-05-24	0.7999	0.870000	0.741200	0.7800	-7.154%	13,669,264	+47.436%
2024-05-23	0.9400	0.940000	0.738100	0.8401	-8.952%	22,834,188	+36.888%
2024-05-22	0.9856	1.018700	0.910000	0.9227	-2.874%	18,302,349	+24.634%
2024-05-21	1.0300	1.050000	0.950000	0.9500	-13.636%	38,099,466	+21.053%
2024-05-20	1.2000	1.210000	1.090000	1.1000	-11.290%	12,444,583	+4.545%
2024-05-17	1.2800	1.290000	1.180000	1.2400	-3.125%	12,009,551	-7.258%
2024-05-16	1.3700	1.370000	1.280000	1.2800	-6.569%	3,408,156	-10.156%
2024-05-15	1.3700	1.400000	1.310000	1.3700	+3.008%	3,007,956	-16.058%
2024-05-14	1.3700	1.450000	1.310000	1.3300	-0.746%	3,743,040	-13.534%
2024-05-13	1.3100	1.350000	1.290000	1.3400	+5.512%	2,464,597	-14.179%
2024-05-10	1.3900	1.400000	1.260000	1.2700	-5.224%	2,247,598	-9.449%
2024-05-09	1.3300	1.380000	1.325100	1.3400	0.000%	1,540,322	-14.179%
2024-05-08	1.3200	1.340000	1.290000	1.3400	+1.515%	1,633,267	-14.179%
2024-05-07	1.3000	1.340000	1.280000	1.3200	+1.538%	1,830,317	-12.879%
2024-05-06	1.3500	1.390000	1.280000	1.3000	-2.985%	2,417,073	-11.538%
2024-05-03	1.4000	1.440000	1.320000	1.3400	-2.190%	1,718,532	-14.179%
2024-05-02	1.4200	1.470000	1.360000	1.3700	-2.143%	2,703,238	-16.058%
2024-05-01	1.2800	1.410000	1.222200	1.4000	+0.719%	4,238,812	-17.857%
2024-04-30	1.2500	1.410000	1.220000	1.3900	+13.008%	6,225,613	-17.266%
2024-04-29	1.2200	1.265000	1.200000	1.2300	+4.237%	3,299,104	-6.504%
2024-04-26	1.1800	1.220000	1.170000	1.1800	+0.855%	2,661,612	-2.542%
2024-04-25	1.2200	1.220000	1.160000	1.1700	-5.645%	4,240,318	-1.709%
2024-04-24	1.2600	1.270000	1.200000	1.2400	-2.362%	4,876,289	-7.258%
2024-04-23	1.3000	1.320000	1.260000	1.2700	-5.224%	4,065,058	-9.449%
2024-04-22	1.3400	1.340000	1.260000	1.3400	-0.741%	4,720,548	-14.179%
2024-04-19	1.3300	1.430000	1.290000	1.3500	+1.504%	6,030,859	-14.815%
2024-04-18	1.2900	1.445000	1.260000	1.3300	+1.527%	4,371,054	-13.534%
2024-04-17	1.2600	1.320000	1.260000	1.3100	+0.383%	1,528,741	-12.214%
2024-04-16	1.3100	1.360000	1.260000	1.3050	-1.136%	3,802,140	-11.877%
2024-04-15	1.3500	1.360000	1.240000	1.3200	-9.278%	7,809,122	-12.879%
2024-04-12	1.4700	1.550000	1.450000	1.4550	-0.342%	2,059,042	-20.962%
2024-04-11	1.5800	1.630000	1.430000	1.4600	-8.176%	4,429,213	-21.233%
2024-04-10	1.6200	1.645000	1.570000	1.5900	-3.636%	2,157,241	-27.673%
2024-04-09	1.6900	1.775000	1.580000	1.6500	-1.786%	3,147,410	-30.303%
2024-04-08	1.5600	1.720000	1.560000	1.6800	+7.692%	3,070,264	-31.548%
2024-04-05	1.5400	1.580000	1.500000	1.5600	+1.961%	1,914,556	-26.282%
2024-04-04	1.5800	1.640000	1.520000	1.5300	-2.548%	1,450,759	-24.837%
2024-04-03	1.5200	1.580000	1.490000	1.5700	+3.289%	1,447,102	-26.752%
2024-04-02	1.5400	1.540000	1.480000	1.5200	-2.564%	1,793,252	-24.342%
2024-04-01	1.5900	1.610000	1.510000	1.5600	+1.299%	1,734,017	-26.282%
2024-03-28	1.6000	1.660000	1.525000	1.5400	-3.750%	2,201,193	-25.325%
2024-03-27	1.5900	1.610000	1.560000	1.6000	0.000%	1,990,942	-28.125%
2024-03-26	1.7100	1.720000	1.585000	1.6000	-3.614%	1,433,791	-28.125%
2024-03-25	1.6700	1.760000	1.640000	1.6600	+2.469%	2,147,143	-30.723%
2024-03-22	1.6200	1.640000	1.590000	1.6200	-0.613%	744,918	-29.012%
2024-03-21	1.6300	1.660000	1.600000	1.6300	+1.242%	1,102,180	-29.448%
2024-03-20	1.5300	1.630000	1.500000	1.6100	+5.921%	1,483,050	-28.571%
2024-03-19	1.5600	1.560000	1.480000	1.5200	-1.935%	1,442,892	-24.342%
2024-03-18	1.6500	1.650000	1.540000	1.5500	-4.908%	1,946,543	-25.806%
2024-03-15	1.5400	1.630000	1.510000	1.6300	+4.487%	2,129,844	-29.448%
2024-03-14	1.6700	1.700000	1.550000	1.5600	-6.587%	2,507,963	-26.282%
2024-03-13	1.6800	1.760000	1.620000	1.6700	0.000%	1,763,684	-31.138%
2024-03-12	1.6600	1.700000	1.600000	1.6700	+0.602%	2,235,648	-31.138%
2024-03-11	1.7400	1.750000	1.650000	1.6600	-3.488%	1,671,829	-30.723%
2024-03-08	1.7400	1.810000	1.680000	1.7200	-1.149%	2,295,867	-33.140%
2024-03-07	1.8200	1.850000	1.700000	1.7400	-2.247%	2,723,387	-33.908%
2024-03-06	1.7400	1.810000	1.680000	1.7800	+4.094%	2,351,959	-35.393%
2024-03-05	1.7600	1.790000	1.700000	1.7100	-3.390%	1,419,735	-32.749%
2024-03-04	1.9000	1.920000	1.750000	1.7700	-9.694%	3,905,018	-35.028%
2024-03-01	2.1000	2.120000	1.900000	1.9600	-5.769%	4,279,448	-41.327%
2024-02-29	2.0800	2.170000	1.960100	2.0800	+13.661%	11,284,866	-44.712%
2024-02-28	1.5300	1.990000	1.510000	1.8300	+22.819%	16,048,859	-37.158%
2024-02-27	1.4800	1.520000	1.440000	1.4900	+6.429%	2,731,868	-22.819%
2024-02-26	1.3700	1.500000	1.330000	1.4000	+6.870%	3,844,490	-17.857%
2024-02-23	1.4400	1.440000	1.300000	1.3100	-7.746%	4,470,123	-12.214%
2024-02-22	1.5900	1.590000	1.390000	1.4200	-8.974%	5,689,582	-19.014%
2024-02-21	1.6700	1.720000	1.550000	1.5600	-6.587%	6,522,145	-26.282%
2024-02-20	1.7700	1.770000	1.650000	1.6700	-5.650%	2,279,853	-31.138%
2024-02-16	1.7500	1.810000	1.730000	1.7700	+0.568%	1,495,386	-35.028%
2024-02-15	1.7400	1.790000	1.720000	1.7600	+1.149%	1,359,191	-34.659%
2024-02-14	1.7000	1.740000	1.690000	1.7400	+4.192%	1,725,941	-33.908%
2024-02-13	1.7500	1.760000	1.648000	1.6700	-7.735%	3,151,063	-31.138%
2024-02-12	1.7300	1.860000	1.730000	1.8100	+5.233%	1,870,520	-36.464%
2024-02-09	1.6900	1.762500	1.680000	1.7200	0.000%	1,758,834	-33.140%
2024-02-08	1.8200	1.820000	1.670000	1.7200	-3.911%	3,118,181	-33.140%
2024-02-07	1.7800	1.850000	1.760000	1.7900	-0.556%	2,104,942	-35.754%
2024-02-06	1.7000	1.820000	1.660000	1.8000	+8.434%	2,169,803	-36.111%
2024-02-05	1.7600	1.770000	1.650000	1.6600	-7.263%	3,880,212	-30.723%
2024-02-02	1.8500	1.850000	1.670000	1.7900	-2.186%	4,294,304	-35.754%
2024-02-01	1.8000	2.010000	1.800000	1.8300	-15.668%	6,745,474	-37.158%
2024-01-31	2.2000	2.329200	2.150000	2.1700	-3.125%	2,609,632	-47.005%
2024-01-30	2.2500	2.320000	2.220000	2.2400	-3.030%	2,215,408	-48.661%
2024-01-29	2.1100	2.320000	2.070000	2.3100	+5.000%	3,308,977	-50.216%
2024-01-26	2.2200	2.290000	2.175000	2.2000	-1.786%	3,183,643	-47.727%
2024-01-25	2.0500	2.240000	2.050000	2.2400	+4.673%	4,077,736	-48.661%
2024-01-24	2.0700	2.150000	2.010000	2.1400	+1.905%	3,163,001	-46.262%
2024-01-23	2.1000	2.150000	2.000000	2.1000	+0.478%	3,064,126	-45.238%
2024-01-22	2.0200	2.160000	2.010000	2.0900	+1.951%	3,241,612	-44.976%
2024-01-19	1.9000	2.050000	1.825000	2.0500	+6.218%	3,346,864	-43.902%
2024-01-18	1.8500	1.950000	1.850000	1.9300	+5.464%	2,324,101	-40.415%
2024-01-17	1.6900	1.870000	1.647800	1.8300	+7.018%	4,076,093	-37.158%
2024-01-16	1.6800	1.789900	1.590000	1.7100	+1.786%	5,214,627	-32.749%
2024-01-12	1.8600	1.870000	1.660000	1.6800	-8.696%	8,353,977	-31.548%
2024-01-11	2.0100	2.010000	1.820000	1.8400	-8.000%	7,210,791	-37.500%
2024-01-10	2.0100	2.020000	1.960000	2.0000	-0.498%	2,988,245	-42.500%
2024-01-09	2.0700	2.078300	2.000000	2.0100	-1.951%	2,899,806	-42.786%
2024-01-08	2.1000	2.120000	2.050000	2.0500	-1.914%	2,503,253	-43.902%
2024-01-05	2.1000	2.160000	2.050000	2.0900	-0.476%	2,259,082	-44.976%
2024-01-04	2.1500	2.200000	2.090000	2.1000	-0.474%	2,174,048	-45.238%
2024-01-03	2.1600	2.170000	2.090000	2.1100	-4.525%	3,878,382	-45.498%
2024-01-02	2.2600	2.260000	2.180000	2.2100	-2.212%	2,117,389	-47.964%
2023-12-29	2.3700	2.370000	2.230000	2.2600	-4.237%	3,544,427	-49.115%
2023-12-28	2.4800	2.520000	2.330000	2.3600	-5.600%	3,361,779	-51.271%
2023-12-27	2.5000	2.520000	2.430000	2.5000	+0.402%	3,058,218	-54.000%
2023-12-26	2.3100	2.560000	2.300000	2.4900	+8.261%	3,692,134	-53.815%
2023-12-22	2.3800	2.423900	2.300000	2.3000	-2.954%	1,864,486	-50.000%
2023-12-21	2.3200	2.390000	2.300000	2.3700	+3.947%	1,341,603	-51.477%
2023-12-20	2.4700	2.500000	2.280000	2.2800	-7.692%	2,502,655	-49.561%
2023-12-19	2.4500	2.520000	2.440000	2.4700	+2.917%	1,701,905	-53.441%
2023-12-18	2.5000	2.500000	2.360000	2.4000	-2.439%	1,784,235	-52.083%
2023-12-15	2.5000	2.650000	2.460000	2.4600	-2.381%	4,024,759	-53.252%
2023-12-14	2.3400	2.520000	2.330000	2.5200	+8.621%	3,894,882	-54.365%
2023-12-13	2.2300	2.320000	2.110000	2.3200	+4.505%	3,413,687	-50.431%
2023-12-12	2.2700	2.319900	2.210000	2.2200	-2.632%	1,710,104	-48.198%
2023-12-11	2.2800	2.305000	2.210000	2.2800	+0.441%	1,434,701	-49.561%
2023-12-08	2.1800	2.280000	2.155000	2.2700	+5.093%	2,557,424	-49.339%
2023-12-07	2.1900	2.200000	2.115000	2.1600	-0.461%	1,355,730	-46.759%
2023-12-06	2.1400	2.270000	2.140000	2.1700	+1.402%	2,470,390	-47.005%
2023-12-05	2.2300	2.245000	2.120000	2.1400	-4.036%	2,192,248	-46.262%
2023-12-04	2.1900	2.260000	2.155000	2.2300	+0.905%	1,670,920	-48.430%
2023-12-01	2.1700	2.255000	2.155000	2.2100	0.000%	2,070,090	-47.964%
2023-11-30	2.1300	2.290000	2.130000	2.2100	+3.271%	4,002,352	-47.964%
2023-11-29	2.1000	2.250000	2.100000	2.1400	+2.885%	5,274,005	-46.262%
2023-11-28	2.0400	2.080000	1.980000	2.0800	+1.961%	2,715,572	-44.712%
2023-11-27	2.1200	2.130000	2.000000	2.0400	-3.318%	2,804,541	-43.627%
2023-11-24	2.0600	2.130000	2.050000	2.1100	+2.427%	1,177,859	-45.498%
2023-11-22	2.0400	2.120000	2.040000	2.0600	+1.478%	1,655,618	-44.175%
2023-11-21	2.1200	2.120000	2.020000	2.0300	-4.245%	2,726,069	-43.350%
2023-11-20	2.1100	2.170000	2.090000	2.1200	+1.923%	1,565,128	-45.755%
2023-11-17	2.1100	2.110000	2.025000	2.0800	+1.463%	2,021,021	-44.712%
2023-11-16	2.2400	2.250000	2.040000	2.0500	-8.072%	2,862,049	-43.902%
2023-11-15	2.2300	2.310000	2.180000	2.2300	+2.765%	4,226,626	-48.430%

.dark-mode .QFpZP6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QFpZP6{ color: #333333; background-color: white; border: 2px solid #333333; }PSNYGores Guggenheim, Inc. Class A Common Stockstock NASDAQ

PSNY
Gores Guggenheim, Inc. Class A Common Stock
stock NASDAQ