Technical stock screener for Volume Down 25% to 50% from Last results.
Ideas for the best stocks to buy based on data for Dec 08, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| GALT | 6.02▲ | +0.28 (+4.88%) | 6.09 | 5.69 | 555,664 |
| GAU | 2.29▼ | -0.10 (-4.18%) | 2.43 | 2.29 | 1,602,030 |
| GCBC | 23.21▲ | +0.27 (+1.18%) | 23.40 | 22.962 | 5,835 |
| GCTS | 1.42 | +0.00 (+0.00%) | 1.47 | 1.37 | 88,270 |
| GDLC | 43.285▲ | +0.815 (+1.92%) | 43.75 | 42.858 | 37,800 |
| GDOG | 16.888▲ | +0.621 (+3.82%) | 17.00 | 16.659 | 7,300 |
| GE | 287.19▲ | +3.25 (+1.14%) | 288.84 | 283.31 | 2,921,645 |
| GEG | 2.68▲ | +0.04 (+1.52%) | 2.71 | 2.56 | 14,927 |
| GEM | 41.90▼ | -0.04 (-0.10%) | 41.97 | 41.7412 | 42,684 |
| GEME | 33.331▲ | +0.016 (+0.05%) | 33.88 | 33.19 | 2,400 |
| GH | 104.17▲ | +2.15 (+2.11%) | 106.15 | 102.07 | 1,881,206 |
| GIFT | 1.11▼ | -0.01 (-0.89%) | 1.11 | 1.05 | 18,236 |
| GII | 70.33▼ | -0.30 (-0.42%) | 70.60 | 70.2182 | 18,158 |
| GLD | 385.42▼ | -1.02 (-0.26%) | 387.2418 | 384.01 | 6,519,198 |
| GLDM | 82.98▼ | -0.21 (-0.25%) | 83.34 | 82.66 | 3,809,675 |
| GLIX | 25.134▼ | -0.076 (-0.30%) | 25.26 | 25.134 | 2,200 |
| GLL | 27.72▲ | +0.14 (+0.51%) | 27.94 | 27.48 | 868,663 |
| GLTR | 187.46▼ | -0.51 (-0.27%) | 188.142 | 186.41 | 42,014 |
| GLXG | 3.33▲ | +0.18 (+5.71%) | 3.365 | 3.18 | 1,300 |
| GLXY | 26.09▲ | +0.58 (+2.27%) | 26.64 | 25.3012 | 4,120,172 |
| GNPX | 3.39▲ | +0.03 (+0.89%) | 3.4931 | 3.26 | 220,601 |
| GORO | 0.73▼ | -0.02 (-2.67%) | 0.76 | 0.72 | 503,700 |
| GPK | 15.58▼ | -0.41 (-2.56%) | 16.13 | 15.50 | 4,960,500 |
| GPZ | 26.99▼ | -0.09 (-0.33%) | 27.06 | 26.8101 | 47,077 |
| GQGU | 24.1922▼ | -0.1625 (-0.67%) | 24.2866 | 24.13 | 15,768 |
| GQRE | 59.637▼ | -0.2694 (-0.45%) | 59.98 | 59.637 | 2,897 |
| GREE | 1.74▲ | +0.01 (+0.58%) | 1.75 | 1.66 | 190,745 |
| GRIN | 27.4531▲ | +0.0557 (+0.20%) | 27.48 | 27.39 | 6,283 |
| GRNI | 20.61▼ | -0.03 (-0.15%) | 20.78 | 20.60 | 55,200 |
| GROV | 1.23▼ | -0.02 (-1.60%) | 1.33 | 1.215 | 25,982 |
| GSAT | 67.80▼ | -0.68 (-0.99%) | 70.00 | 66.68 | 738,200 |
| GSBC | 61.99▲ | +0.275 (+0.45%) | 62.295 | 61.70 | 40,808 |
| GSG | 23.26▼ | -0.38 (-1.61%) | 23.435 | 23.2548 | 491,057 |
| GSIT | 6.86▲ | +0.11 (+1.63%) | 7.04 | 6.69 | 555,276 |
| GSRF | 9.99▼ | -0.005 (-0.05%) | 10.00 | 9.99 | 5,400 |
| GTLS | 205.21▲ | +0.09 (+0.04%) | 205.495 | 204.87 | 353,213 |
| GTM | 9.95▲ | +0.01 (+0.10%) | 10.125 | 9.90 | 4,957,488 |
| GUNR | 44.74▼ | -0.42 (-0.93%) | 45.14 | 44.74 | 201,823 |
| GURU | 63.5366▼ | -0.1291 (-0.20%) | 64.10 | 63.5366 | 2,584 |
| GUSH | 24.73▼ | -0.94 (-3.66%) | 25.69 | 24.67 | 501,388 |
| GVUS | 53.6776▼ | -0.3517 (-0.65%) | 53.6776 | 53.66 | 113 |
| GWH | 2.23▲ | +0.07 (+3.24%) | 2.285 | 2.14 | 273,722 |
| GWRS | 8.38▼ | -0.30 (-3.46%) | 8.68 | 8.34 | 92,670 |
| GXAI | 1.18▼ | -0.05 (-4.07%) | 1.22 | 1.18 | 44,283 |
| GYLD | 13.255▼ | -0.075 (-0.56%) | 13.3499 | 13.25 | 2,830 |
| HBR | 18.551▲ | +0.176 (+0.96%) | 18.679 | 18.38 | 21,100 |
| HCWC | 0.577▼ | -0.004 (-0.69%) | 0.596 | 0.56 | 136,800 |
| HDEF | 30.28▼ | -0.16 (-0.53%) | 30.4015 | 30.28 | 92,632 |
| HEDG | 29.415▼ | -0.052 (-0.18%) | 29.52 | 29.41 | 13,500 |
| HEPS | 2.31▼ | -0.12 (-4.94%) | 2.43 | 2.30 | 183,522 |
| HERE | 5.17▼ | -0.08 (-1.52%) | 5.49 | 5.095 | 354,500 |
| HEZU | 43.6181▼ | -0.0219 (-0.05%) | 43.81 | 43.56 | 14,375 |
| HGBL | 1.24▼ | -0.04 (-3.13%) | 1.29 | 1.24 | 29,100 |
| HGER | 26.55▼ | -0.21 (-0.78%) | 26.71 | 26.51 | 222,048 |
| HIBS | 5.03▼ | -0.04 (-0.79%) | 5.099 | 4.96 | 1,906,100 |
| HIG | 129.73▲ | +0.30 (+0.23%) | 130.34 | 128.30 | 1,412,800 |
| HIGH | 22.59▼ | -0.04 (-0.18%) | 22.6599 | 22.58 | 41,931 |
| HII | 315.88▲ | +11.30 (+3.71%) | 316.585 | 303.61 | 450,197 |
| HIMZ | 8.86▼ | -0.04 (-0.45%) | 9.05 | 8.455 | 2,699,800 |
| HIYY | 29.127▼ | -0.183 (-0.62%) | 29.18 | 28.745 | 8,700 |
| HLX | 7.30▼ | -0.03 (-0.41%) | 7.45 | 7.24 | 1,057,700 |
| HMN | 44.08▲ | +0.45 (+1.03%) | 44.57 | 43.02 | 245,200 |
| HNNA | 10.0749▲ | +0.0749 (+0.75%) | 10.20 | 9.84 | 5,361 |
| HOOG | 90.86▲ | +5.49 (+6.43%) | 93.075 | 85.46 | 177,600 |
| HOOX | 140.322▲ | +8.6138 (+6.54%) | 143.30 | 132.00 | 49,300 |
| HOVR | 1.80▲ | +0.03 (+1.69%) | 1.825 | 1.70 | 396,793 |
| HPE | 23.86▲ | +0.53 (+2.27%) | 24.365 | 23.05 | 26,246,077 |
| HPP | 13.18▼ | -0.30 (-2.23%) | 13.50 | 12.91 | 1,084,400 |
| HPS | 14.66▼ | -0.04 (-0.27%) | 14.79 | 14.63 | 51,200 |
| HQL | 17.21▲ | +0.11 (+0.64%) | 17.30 | 17.11 | 136,800 |
| HRTG | 27.53▲ | +0.80 (+2.99%) | 27.775 | 26.70 | 249,969 |
| HRTS | 35.07▼ | -0.2845 (-0.80%) | 35.25 | 35.05 | 3,309 |
| HSHP | 9.49▲ | +0.07 (+0.74%) | 9.72 | 9.48 | 113,696 |
| HSMV | 35.484▼ | -0.26 (-0.73%) | 35.60 | 35.484 | 1,300 |
| HTAB | 19.24▼ | -0.02 (-0.10%) | 19.27 | 19.20 | 54,500 |
| HTHT | 47.11▼ | -0.79 (-1.65%) | 47.745 | 46.925 | 754,985 |
| HTO | 46.59▼ | -1.32 (-2.76%) | 48.005 | 46.3201 | 283,903 |
| HTZ | 5.09▲ | +0.03 (+0.59%) | 5.18 | 5.06 | 4,071,449 |
| HUBG | 41.18▼ | -0.10 (-0.24%) | 42.34 | 40.95 | 803,644 |
| HUM | 256.39▼ | -1.46 (-0.57%) | 262.33 | 256.22 | 1,211,454 |
| HURC | 15.06▲ | +0.13 (+0.87%) | 15.47 | 14.935 | 35,089 |
| HYDW | 47.195▼ | -0.08 (-0.17%) | 47.26 | 47.18 | 3,100 |
| HYFT | 1.93▼ | -0.07 (-3.50%) | 2.02 | 1.92 | 154,600 |
| HYP | 24.044▼ | -0.012 (-0.05%) | 24.175 | 23.89 | 8,400 |
| HYS | 94.80▼ | -0.05 (-0.05%) | 94.88 | 94.68 | 108,461 |
| IAC | 36.71▼ | -0.05 (-0.14%) | 37.27 | 36.61 | 863,726 |
| IAT | 53.79▲ | +0.09 (+0.17%) | 54.145 | 53.59 | 74,609 |
| IAUG | 28.11▼ | -0.03 (-0.11%) | 28.19 | 28.08 | 7,152 |
| IBAT | 30.45▼ | -0.29 (-0.94%) | 30.50 | 30.4363 | 1,396 |
| IBD | 24.18▲ | +0.08 (+0.33%) | 24.18 | 24.0806 | 37,160 |
| IBDQ | 25.11▼ | -0.01 (-0.04%) | 25.1296 | 25.11 | 931,006 |
| IBDV | 22.05▼ | -0.01 (-0.05%) | 22.07 | 22.02 | 658,390 |
| IBGL | 24.4248▼ | -0.0652 (-0.27%) | 24.4248 | 24.4248 | 96 |
| IBII | 26.04▼ | -0.07 (-0.27%) | 26.10 | 26.037 | 900 |
| IBTA | 22.50▼ | -0.75 (-3.23%) | 23.59 | 22.43 | 346,604 |
| IBTH | 22.455▼ | -0.005 (-0.02%) | 22.46 | 22.44 | 287,390 |
| IBTI | 22.335▼ | -0.025 (-0.11%) | 22.35 | 22.32 | 184,872 |
| IBTO | 24.585▼ | -0.055 (-0.22%) | 24.62 | 24.531 | 37,000 |
| ICAP | 27.75▼ | -0.26 (-0.93%) | 28.15 | 27.708 | 9,500 |
| ICMB | 2.794▼ | -0.056 (-1.96%) | 2.87 | 2.78 | 21,300 |