Technical stock screener for Volume Down 25% to 50% from Last results.
Ideas for the best stocks to buy based on data for May 29, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| GEVO | 1.86▼ | -0.04 (-2.11%) | 1.90 | 1.85 | 2,441,620 |
| GFS | 79.97▼ | -0.66 (-0.82%) | 82.79 | 79.27 | 5,884,614 |
| GGG | 75.45▼ | -0.37 (-0.49%) | 75.97 | 75.165 | 685,546 |
| GGME | 63.4877▲ | +0.3477 (+0.55%) | 63.4877 | 63.03 | 1,019 |
| GGN | 5.16▲ | +0.02 (+0.39%) | 5.175 | 5.11 | 567,661 |
| GK | 29.92▲ | +0.1784 (+0.60%) | 30.01 | 29.795 | 2,205 |
| GLDM | 89.93▲ | +0.96 (+1.08%) | 90.91 | 89.475 | 3,948,640 |
| GLDY | 14.365▲ | +0.09 (+0.63%) | 14.45 | 14.26 | 17,952 |
| GLE | 0.4361▼ | -0.014 (-3.11%) | 0.4553 | 0.4202 | 312,349 |
| GLGG | 10.0662▼ | -0.3738 (-3.58%) | 10.35 | 9.3501 | 32,414 |
| GLND | 3.13▼ | -0.02 (-0.63%) | 3.27 | 3.07 | 563,307 |
| GLOO | 5.49▲ | +0.11 (+2.04%) | 5.67 | 5.21 | 73,793 |
| GLTR | 214.20▲ | +1.21 (+0.57%) | 216.62 | 212.79 | 81,723 |
| GLXG | 1.01▲ | +0.01 (+1.00%) | 1.0699 | 0.9277 | 8,157 |
| GNLX | 3.05▼ | -0.02 (-0.65%) | 3.09 | 3.015 | 115,163 |
| GNPX | 0.7795▼ | -0.0152 (-1.91%) | 0.7902 | 0.7707 | 241,091 |
| GNSS | 2.15▲ | +0.02 (+0.94%) | 2.20 | 2.12 | 115,262 |
| GNT | 8.13▲ | +0.01 (+0.12%) | 8.15 | 8.075 | 37,850 |
| GNTA | 1.03▲ | +0.135 (+15.08%) | 1.19 | 0.92 | 836,180 |
| GNW | 8.56▼ | -0.06 (-0.70%) | 8.73 | 8.56 | 1,841,572 |
| GOVI | 27.04▲ | +0.015 (+0.06%) | 27.0899 | 27.0001 | 190,430 |
| GOVX | 2.06▼ | -0.34 (-14.17%) | 2.34 | 1.9901 | 1,108,039 |
| GPMT | 1.46▼ | -0.04 (-2.67%) | 1.51 | 1.42 | 95,965 |
| GPRF | 50.35▲ | +0.04 (+0.08%) | 50.46 | 50.35 | 283 |
| GPTY | 48.70▲ | +0.70 (+1.46%) | 48.70 | 47.97 | 52,772 |
| GPUS | 0.19▲ | +0.0048 (+2.59%) | 0.21 | 0.181 | 62,578,338 |
| GQQQ | 36.1293▲ | +0.0564 (+0.16%) | 36.17 | 36.08 | 3,848 |
| GRI | 2.06▼ | -0.04 (-1.90%) | 2.1499 | 2.05 | 31,725 |
| GRIN | 32.081▲ | +0.341 (+1.07%) | 32.081 | 31.9801 | 734 |
| GROV | 1.17▼ | -0.04 (-3.31%) | 1.2031 | 1.17 | 25,978 |
| GROY | 3.25▲ | +0.05 (+1.56%) | 3.31 | 3.1807 | 1,864,640 |
| GRPM | 127.026▲ | +0.0741 (+0.06%) | 127.455 | 126.94 | 5,131 |
| GRWG | 1.78 | +0.00 (+0.00%) | 1.785 | 1.72 | 246,533 |
| GSJY | 52.3406▲ | +0.0426 (+0.08%) | 52.525 | 52.175 | 4,047 |
| GSK | 50.54▼ | -0.70 (-1.37%) | 51.26 | 50.52 | 2,536,625 |
| GSL | 36.43▼ | -0.03 (-0.08%) | 36.69 | 36.148 | 350,816 |
| GSM | 4.33▼ | -0.14 (-3.13%) | 4.47 | 4.27 | 885,642 |
| GSSC | 86.01▼ | -0.6129 (-0.71%) | 86.39 | 85.855 | 18,474 |
| GSUI | 13.06▼ | -0.3901 (-2.90%) | 13.4603 | 12.98 | 67,697 |
| GTEC | 0.63▼ | -0.011 (-1.72%) | 0.66 | 0.6211 | 156,569 |
| GTO | 46.92▲ | +0.04 (+0.09%) | 46.96 | 46.8999 | 146,714 |
| GTY | 32.53▼ | -0.28 (-0.85%) | 32.76 | 32.27 | 249,781 |
| GUG | 16.20▼ | -0.11 (-0.67%) | 16.35 | 16.1602 | 80,856 |
| GURE | 5.20▲ | +0.29 (+5.91%) | 5.40 | 4.75 | 13,290 |
| GUSE | 45.214▲ | +0.2436 (+0.54%) | 45.25 | 44.94 | 4,938 |
| GUSH | 34.89▼ | -0.42 (-1.19%) | 35.26 | 34.00 | 666,152 |
| GXO | 50.11▼ | -0.65 (-1.28%) | 50.74 | 49.81 | 668,148 |
| GXRP | 25.60▲ | +0.14 (+0.55%) | 25.809 | 25.11 | 33,400 |
| GYRE | 5.91▲ | +0.17 (+2.96%) | 5.98 | 5.74 | 66,546 |
| HAL | 38.85▼ | -0.48 (-1.22%) | 39.30 | 38.555 | 6,642,910 |
| HBCP | 64.38▼ | -0.23 (-0.36%) | 65.0899 | 64.18 | 44,899 |
| HBM | 29.16▲ | +0.93 (+3.29%) | 29.19 | 27.81 | 4,828,994 |
| HCWB | 1.98▼ | -0.11 (-5.26%) | 2.17 | 1.98 | 2,412,791 |
| HDEF | 32.68▼ | -0.11 (-0.34%) | 32.90 | 32.68 | 135,299 |
| HDMV | 37.3454▼ | -0.076 (-0.20%) | 37.58 | 37.33 | 1,817 |
| HE | 13.30▼ | -0.19 (-1.41%) | 13.4785 | 13.255 | 1,049,145 |
| HELO | 68.04▲ | +0.06 (+0.09%) | 68.135 | 67.96 | 425,078 |
| HFRO | 6.48▼ | -0.07 (-1.07%) | 6.59 | 6.48 | 133,840 |
| HIBL | 124.00▲ | +4.81 (+4.04%) | 124.385 | 120.0601 | 21,055 |
| HIDV | 89.69▲ | +0.0588 (+0.07%) | 89.775 | 89.68 | 2,429 |
| HIPS | 11.69▲ | +0.09 (+0.78%) | 11.69 | 11.59 | 128,791 |
| HIT | 0.9921▲ | +0.0146 (+1.49%) | 1.02 | 0.9726 | 201,076 |
| HITI | 2.45▼ | -0.05 (-2.00%) | 2.5199 | 2.45 | 412,900 |
| HLNE | 87.13▲ | +0.98 (+1.14%) | 89.00 | 86.57 | 984,765 |
| HMN | 45.73▼ | -0.62 (-1.34%) | 46.51 | 45.305 | 136,601 |
| HMR | 1.23▲ | +0.09 (+7.89%) | 1.29 | 1.15 | 164,094 |
| HNVR | 23.26▼ | -0.45 (-1.90%) | 23.965 | 23.26 | 113,416 |
| HOLO | 2.17▼ | -0.10 (-4.41%) | 2.25 | 2.05 | 1,156,459 |
| HOWL | 0.45▼ | -0.006 (-1.32%) | 0.4683 | 0.44 | 278,751 |
| HPF | 16.18 | +0.00 (+0.00%) | 16.27 | 16.15 | 49,223 |
| HPK | 7.10▲ | +0.10 (+1.43%) | 7.19 | 6.77 | 721,570 |
| HQL | 17.86▲ | +0.19 (+1.08%) | 17.91 | 17.7533 | 63,352 |
| HTEC | 34.827▼ | -0.1048 (-0.30%) | 35.0199 | 34.827 | 5,327 |
| HTLD | 14.99▼ | -0.07 (-0.46%) | 15.1399 | 14.92 | 284,916 |
| HTO | 57.83▲ | +0.57 (+1.00%) | 57.88 | 56.46 | 260,655 |
| HTRB | 33.74▲ | +0.03 (+0.09%) | 33.785 | 33.72 | 160,820 |
| HUTG | 38.4703▲ | +0.2395 (+0.63%) | 39.78 | 35.16 | 30,212 |
| HUYA | 2.50▼ | -0.07 (-2.72%) | 2.60 | 2.50 | 1,130,748 |
| HVT.A | 23.74 | +0.00 (+0.00%) | 23.81 | 22.18 | 71 |
| HYBX | 29.945▲ | +0.03 (+0.10%) | 29.945 | 29.91 | 959 |
| HYFT | 1.76▼ | -0.03 (-1.68%) | 1.80 | 1.68 | 291,693 |
| HYI | 10.63▲ | +0.02 (+0.19%) | 10.66 | 10.575 | 57,490 |
| HYS | 93.91▲ | +0.27 (+0.29%) | 93.93 | 93.68 | 57,893 |
| HZO | 34.44▼ | -0.72 (-2.05%) | 35.08 | 34.20 | 160,200 |
| IBAT | 47.78▲ | +0.43 (+0.91%) | 47.89 | 47.18 | 51,199 |
| IBBQ | 29.84▲ | +0.0012 (+0.00%) | 29.91 | 29.705 | 24,430 |
| IBD | 23.84 | +0.00 (+0.00%) | 23.895 | 23.80 | 34,869 |
| IBDR | 24.25▲ | +0.005 (+0.02%) | 24.26 | 24.25 | 307,652 |
| IBDS | 24.25▲ | +0.02 (+0.08%) | 24.25 | 24.23 | 279,472 |
| IBDT | 25.30▲ | +0.025 (+0.10%) | 25.31 | 25.29 | 397,955 |
| IBDU | 23.22▲ | +0.02 (+0.09%) | 23.24 | 23.21 | 357,157 |
| IBDV | 21.86▲ | +0.04 (+0.18%) | 21.87 | 21.84 | 348,207 |
| IBDX | 25.25▲ | +0.03 (+0.12%) | 25.29 | 25.235 | 159,929 |
| IBDY | 25.83▲ | +0.01 (+0.04%) | 25.885 | 25.83 | 121,588 |
| IBDZ | 26.10▲ | +0.02 (+0.08%) | 26.16 | 26.10 | 85,159 |
| IBIJ | 26.27▲ | +0.01 (+0.04%) | 26.27 | 26.25 | 5,542 |
| IBIL | 25.7503▲ | +0.0103 (+0.04%) | 25.79 | 25.75 | 3,310 |
| IBP | 209.98▲ | +0.18 (+0.09%) | 214.18 | 208.15 | 321,146 |
| IBRN | 35.848▲ | +0.1523 (+0.43%) | 35.848 | 35.848 | 300 |
| IBTJ | 21.695▲ | +0.0103 (+0.05%) | 21.71 | 21.685 | 167,840 |