Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Aug 28, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| GBCI | 46.88▼ | -0.39 (-0.83%) | 47.71 | 46.85 | 898,128 |
| GBDC | 13.03▼ | -0.04 (-0.31%) | 13.19 | 12.96 | 866,229 |
| GBF | 102.184▼ | -0.346 (-0.34%) | 102.50 | 102.1701 | 4,844 |
| GBFH | 20.10▼ | -0.23 (-1.13%) | 20.63 | 19.40 | 103,311 |
| GBIL | 100.15 | +0.00 (+0.00%) | 100.18 | 100.15 | 721,885 |
| GBLI | 29.62▲ | +0.62 (+2.14%) | 29.62 | 28.775 | 8,403 |
| GBND | 49.7545▼ | -0.142 (-0.28%) | 49.95 | 49.746 | 15,466 |
| GBTC | 60.01▼ | -1.85 (-2.99%) | 61.82 | 59.49 | 2,869,527 |
| GBTG | 9.48▲ | +0.02 (+0.21%) | 9.48 | 9.47 | 651,500 |
| GBUG | 51.72▼ | -2.07 (-3.85%) | 54.50 | 51.1001 | 66,042 |
| GBX | 45.91▼ | -0.21 (-0.46%) | 46.61 | 45.58 | 286,594 |
| GCAD | 52.39▼ | -0.49 (-0.93%) | 52.88 | 52.08 | 13,346 |
| GCAL | 50.315▼ | -0.1194 (-0.24%) | 50.43 | 50.305 | 6,331 |
| GCBC | 34.86▲ | +0.23 (+0.66%) | 35.4579 | 34.69 | 17,183 |
| GCC | 26.15▼ | -0.15 (-0.57%) | 26.49 | 26.13 | 631,447 |
| GCLO | 50.125▲ | +0.035 (+0.07%) | 50.125 | 50.125 | 38 |
| GCMG | 13.72▲ | +0.04 (+0.29%) | 13.94 | 13.71 | 864,053 |
| GCO | 33.31▲ | +0.33 (+1.00%) | 34.12 | 32.73 | 163,771 |
| GCOR | 40.54▼ | -0.13 (-0.32%) | 40.68 | 40.52 | 42,235 |
| GCPB | 50.102▼ | -0.1235 (-0.25%) | 50.20 | 50.10 | 2,181 |
| GCSH | 50.13▼ | -0.01 (-0.02%) | 50.16 | 50.125 | 44,987 |
| GCT | 52.95▲ | +1.37 (+2.66%) | 53.71 | 51.60 | 896,897 |
| GD | 379.32▼ | -0.74 (-0.19%) | 381.08 | 377.66 | 624,400 |
| GDDY | 97.70▲ | +0.72 (+0.74%) | 99.13 | 95.94 | 2,044,596 |
| GDEV | 10.8701▲ | +0.0701 (+0.65%) | 10.8701 | 10.48 | 6,958 |
| GDIV | 19.0122▼ | -0.0541 (-0.28%) | 19.11 | 19.00 | 2,425 |
| GDL | 8.41▲ | +0.03 (+0.36%) | 8.435 | 8.375 | 18,329 |
| GDLC | 35.53▼ | -1.0501 (-2.87%) | 36.515 | 35.2601 | 16,997 |
| GDO | 10.15▼ | -0.01 (-0.10%) | 10.17 | 10.15 | 49,512 |
| GDOC | 37.4368▼ | -0.5151 (-1.36%) | 37.48 | 37.4368 | 279 |
| GDOG | 9.93▼ | -0.4801 (-4.61%) | 10.3199 | 9.92 | 30,270 |
| GDOT | 13.34▼ | -0.03 (-0.22%) | 13.475 | 13.335 | 162,676 |
| GDS | 33.41▼ | -0.10 (-0.30%) | 33.98 | 33.24 | 977,310 |
| GDV | 30.30▼ | -0.03 (-0.10%) | 30.4139 | 30.25 | 75,481 |
| GDX | 99.65▼ | -4.04 (-3.90%) | 104.74 | 98.69 | 40,943,457 |
| GDXJ | 128.80▼ | -5.99 (-4.44%) | 136.16 | 127.24 | 7,111,522 |
| GDXY | 11.42▼ | -0.42 (-3.55%) | 11.92 | 11.345 | 1,316,369 |
| GDYN | 7.97▲ | +0.08 (+1.01%) | 8.06 | 7.82 | 1,125,412 |
| GE | 342.58▼ | -0.15 (-0.04%) | 345.6299 | 341.27 | 2,534,654 |
| GECC | 6.13▲ | +0.14 (+2.34%) | 6.13 | 5.97 | 67,649 |
| GEF | 84.08▼ | -0.43 (-0.51%) | 85.795 | 83.30 | 186,495 |
| GEF.B | 107.53▼ | -0.51 (-0.47%) | 109.30 | 106.40 | 100,055 |
| GEHC | 71.725▼ | -0.755 (-1.04%) | 73.00 | 71.5703 | 1,984,263 |
| GEM | 51.33▼ | -0.20 (-0.39%) | 51.77 | 51.1559 | 142,591 |
| GEME | 42.0509▼ | -0.2441 (-0.58%) | 42.545 | 41.9713 | 17,364 |
| GEMG | 7.4802▼ | -1.5223 (-16.91%) | 8.87 | 7.30 | 40,089 |
| GEN | 31.02▲ | +0.52 (+1.70%) | 31.29 | 30.42 | 5,942,528 |
| GENB | 15.33▼ | -0.44 (-2.79%) | 16.30 | 14.7435 | 2,351,824 |
| GENC | 18.91▼ | -0.17 (-0.89%) | 19.29 | 18.65 | 80,396 |
| GEND | 13.52▼ | -0.0053 (-0.04%) | 13.545 | 13.52 | 532 |
| GENI | 8.02▲ | +0.06 (+0.75%) | 8.41 | 7.95 | 9,159,057 |
| GENM | 10.19▼ | -0.03 (-0.29%) | 10.23 | 10.16 | 3,134 |
| GENT | 10.12▼ | -0.065 (-0.64%) | 10.139 | 10.1101 | 10,124 |
| GENW | 15.3281▲ | +0.0181 (+0.12%) | 15.3281 | 15.3281 | 63 |
| GENZ | 40.285▲ | +0.20 (+0.50%) | 40.325 | 40.285 | 590 |
| GEO | 32.28▼ | -0.32 (-0.98%) | 32.98 | 32.26 | 1,361,006 |
| GEOS | 5.28▲ | +0.05 (+0.96%) | 5.4299 | 5.1583 | 76,472 |
| GEV | 911.93▼ | -41.90 (-4.39%) | 948.59 | 911.33 | 1,892,094 |
| GEVG | 20.6244▼ | -1.9778 (-8.75%) | 21.9719 | 20.6244 | 62,297 |
| GEW | 56.8988▼ | -0.0966 (-0.17%) | 56.8988 | 56.8988 | 11 |
| GF | 11.76▲ | +0.05 (+0.43%) | 11.7802 | 11.76 | 3,544 |
| GFF | 98.98▼ | -0.22 (-0.22%) | 99.86 | 97.58 | 227,730 |
| GFGF | 37.0128▲ | +0.0648 (+0.18%) | 37.0128 | 37.0128 | 9 |
| GFI | 45.96▼ | -2.04 (-4.25%) | 48.42 | 45.51 | 5,897,772 |
| GFL | 42.83▲ | +1.80 (+4.39%) | 43.10 | 40.65 | 3,991,057 |
| GFLW | 34.0467▼ | -0.5389 (-1.56%) | 34.54 | 34.03 | 73,572 |
| GFR | 6.06▼ | -0.09 (-1.46%) | 6.19 | 5.985 | 707,848 |
| GFS | 44.76▼ | -1.58 (-3.41%) | 46.45 | 44.5313 | 3,303,274 |
| GFUZ | 7.03▼ | -0.13 (-1.82%) | 7.3294 | 6.9003 | 121,746 |
| GGAL | 42.24▼ | -0.67 (-1.56%) | 43.335 | 41.69 | 787,489 |
| GGG | 79.29▼ | -0.33 (-0.41%) | 79.98 | 78.25 | 1,798,353 |
| GGLL | 102.82▲ | +3.40 (+3.42%) | 104.34 | 99.30 | 1,012,936 |
| GGLS | 58.1753▼ | -1.0309 (-1.74%) | 59.23 | 57.82 | 74,438 |
| GGM | 31.6202▼ | -0.0498 (-0.16%) | 31.6202 | 31.6202 | 94 |
| GGME | 64.1769▼ | -0.1101 (-0.17%) | 64.925 | 64.1769 | 946 |
| GGN | 5.64▼ | -0.05 (-0.88%) | 5.715 | 5.625 | 772,357 |
| GGOV | 50.19▼ | -0.07 (-0.14%) | 51.1841 | 49.95 | 191,732 |
| GGRW | 37.551▼ | -0.2112 (-0.56%) | 37.551 | 37.551 | 97 |
| GGTL | 38.6307▼ | -0.4663 (-1.19%) | 38.79 | 38.60 | 3,894 |
| GGUS | 66.8372▼ | -0.6381 (-0.95%) | 67.63 | 66.76 | 9,179 |
| GGZ | 16.4449▼ | -0.1751 (-1.05%) | 16.62 | 16.4449 | 20,870 |
| GH | 161.50▼ | -7.02 (-4.17%) | 169.60 | 160.23 | 1,820,734 |
| GHC | 1,161.13▲ | +18.21 (+1.59%) | 1,167.8999 | 1,150.56 | 45,810 |
| GHM | 86.08▼ | -7.30 (-7.82%) | 93.735 | 86.06 | 164,099 |
| GHRS | 27.94▼ | -0.71 (-2.48%) | 28.61 | 27.85 | 117,626 |
| GHY | 11.61▲ | +0.01 (+0.09%) | 11.64 | 11.57 | 71,182 |
| GHYB | 44.6192▼ | -0.1083 (-0.24%) | 44.77 | 44.60 | 21,444 |
| GIAX | 16.02▼ | -0.21 (-1.29%) | 16.23 | 15.9714 | 50,230 |
| GIB | 74.77▲ | +0.26 (+0.35%) | 75.51 | 74.44 | 301,883 |
| GIBO | 30.54▼ | -0.99 (-3.14%) | 30.54 | 30.54 | 0 |
| GIC | 39.60▼ | -0.02 (-0.05%) | 40.28 | 39.41 | 127,242 |
| GIEQ | 43.0028▼ | -0.1112 (-0.26%) | 43.28 | 43.0028 | 74,453 |
| GIGB | 44.96▼ | -0.20 (-0.44%) | 45.1899 | 44.96 | 393,754 |
| GIGL | 49.6517▼ | -0.1441 (-0.29%) | 49.94 | 49.64 | 1,309,984 |
| GII | 73.98▼ | -0.61 (-0.82%) | 74.64 | 73.88 | 19,021 |
| GIII | 33.46▲ | +0.11 (+0.33%) | 33.995 | 33.32 | 419,243 |
| GIL | 53.12▼ | -0.11 (-0.21%) | 54.245 | 52.865 | 604,389 |
| GILD | 145.68▼ | -3.18 (-2.14%) | 149.47 | 144.89 | 3,946,644 |
| GILT | 9.94▼ | -0.42 (-4.05%) | 10.35 | 9.91 | 406,215 |
| GIND | 25.075▼ | -0.0371 (-0.15%) | 25.0804 | 25.07 | 1,665 |