Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 66.50 | 0.40 | 0.61% | 67.70 | 67.70 | 66.30 | 1,806,052 |
| Jun 20 2024 | 66.10 | -0.20 | -0.30% | 67.70 | 67.70 | 66.10 | 901,053 |
| Jun 19 2024 | 66.30 | 0.10 | 0.15% | 67.70 | 67.70 | 65.70 | 505,087 |
| Jun 18 2024 | 66.20 | 0.30 | 0.46% | 67.20 | 67.20 | 65.90 | 459,585 |
| Jun 17 2024 | 65.90 | 0.10 | 0.15% | 66.60 | 67.70 | 65.90 | 604,978 |
| Jun 14 2024 | 65.80 | -1.10 | -1.64% | 67.20 | 67.20 | 65.80 | 607,230 |
| Jun 13 2024 | 66.90 | -1.30 | -1.91% | 68.20 | 68.70 | 66.90 | 492,144 |
| Jun 12 2024 | 68.20 | -0.60 | -0.87% | 69.00 | 69.50 | 68.20 | 457,727 |
| Jun 11 2024 | 68.80 | -0.70 | -1.01% | 70.00 | 70.00 | 68.80 | 1,113,427 |
| Jun 10 2024 | 69.50 | 0.10 | 0.14% | 69.60 | 70.00 | 69.20 | 614,510 |
| Jun 07 2024 | 69.40 | 0.60 | 0.87% | 68.90 | 69.40 | 68.50 | 803,773 |
| Jun 06 2024 | 68.80 | 1.20 | 1.78% | 68.00 | 68.80 | 68.00 | 1,209,355 |
| Jun 05 2024 | 67.60 | 2.60 | 4.00% | 67.00 | 67.60 | 65.80 | 917,445 |
| Jun 04 2024 | 65.00 | -0.70 | -1.07% | 65.30 | 66.20 | 65.00 | 509,516 |
| Jun 03 2024 | 65.70 | 0.70 | 1.08% | 64.90 | 66.20 | 64.90 | 622,297 |
| May 31 2024 | 65.00 | 0.70 | 1.09% | 65.50 | 65.90 | 65.00 | 515,824 |
| May 30 2024 | 64.30 | -0.90 | -1.38% | 66.00 | 66.00 | 64.30 | 795,945 |
| May 29 2024 | 65.20 | 0.20 | 0.31% | 65.30 | 65.70 | 64.90 | 1,455,942 |
| May 28 2024 | 65.00 | 0.70 | 1.09% | 65.50 | 65.50 | 65.00 | 780,628 |
| May 24 2024 | 64.30 | -1.40 | -2.13% | 65.10 | 65.30 | 63.40 | 1,400,789 |
| May 23 2024 | 65.70 | -1.80 | -2.67% | 66.70 | 67.80 | 65.30 | 1,120,825 |
| May 22 2024 | 67.50 | 0.10 | 0.15% | 67.10 | 67.60 | 66.70 | 1,290,622 |
| May 21 2024 | 67.40 | 2.10 | 3.22% | 64.80 | 67.70 | 64.80 | 3,319,591 |
| May 20 2024 | 65.30 | 0.60 | 0.93% | 65.00 | 65.30 | 64.40 | 1,678,998 |
| May 17 2024 | 64.70 | 0.30 | 0.47% | 64.40 | 65.00 | 64.00 | 1,111,245 |
| May 16 2024 | 64.40 | 0.00 | 0.00% | 63.90 | 64.50 | 63.90 | 821,758 |
| May 15 2024 | 64.40 | 1.95 | 3.12% | 62.90 | 64.70 | 62.00 | 2,557,665 |
| May 14 2024 | 62.45 | 1.55 | 2.55% | 61.90 | 62.70 | 61.30 | 1,306,856 |
| May 13 2024 | 60.90 | 1.10 | 1.84% | 59.60 | 61.50 | 59.40 | 1,366,967 |
| May 10 2024 | 59.80 | 0.30 | 0.50% | 60.00 | 60.00 | 59.50 | 1,382,199 |
| May 09 2024 | 59.50 | 0.70 | 1.19% | 60.00 | 60.00 | 59.10 | 1,426,176 |
| May 08 2024 | 58.80 | -1.50 | -2.49% | 59.90 | 60.00 | 58.80 | 1,633,423 |
| May 07 2024 | 60.30 | 0.60 | 1.01% | 60.70 | 61.70 | 60.00 | 1,280,079 |
| May 03 2024 | 59.70 | 0.20 | 0.34% | 59.30 | 60.00 | 59.30 | 1,057,368 |
| May 02 2024 | 59.50 | 0.00 | 0.00% | 60.10 | 60.10 | 59.10 | 1,954,220 |
| May 01 2024 | 59.50 | -0.30 | -0.50% | 59.50 | 60.40 | 59.50 | 1,000,658 |
| Apr 30 2024 | 59.80 | -0.70 | -1.16% | 61.00 | 61.00 | 59.50 | 2,888,075 |
| Apr 29 2024 | 60.50 | -0.50 | -0.82% | 61.00 | 61.10 | 60.50 | 2,722,623 |
| Apr 26 2024 | 61.00 | -0.10 | -0.16% | 61.60 | 62.00 | 60.70 | 1,533,259 |
| Apr 25 2024 | 61.10 | -2.30 | -3.63% | 62.90 | 62.90 | 60.90 | 4,278,607 |
| Apr 24 2024 | 63.40 | 1.30 | 2.09% | 62.50 | 63.50 | 61.90 | 2,747,576 |
| Apr 23 2024 | 62.10 | -0.10 | -0.16% | 62.30 | 63.20 | 62.10 | 1,804,835 |
| Apr 22 2024 | 62.20 | -0.20 | -0.32% | 62.40 | 62.70 | 61.60 | 1,564,081 |
| Apr 19 2024 | 62.40 | -1.60 | -2.50% | 64.00 | 64.00 | 62.20 | 1,340,145 |
| Apr 18 2024 | 64.00 | 0.50 | 0.79% | 64.00 | 64.70 | 64.00 | 776,016 |
| Apr 17 2024 | 63.50 | 0.50 | 0.79% | 63.40 | 64.20 | 63.40 | 793,980 |
| Apr 16 2024 | 63.00 | -0.60 | -0.94% | 63.60 | 63.60 | 62.50 | 1,005,101 |
| Apr 15 2024 | 63.60 | 0.60 | 0.95% | 62.90 | 63.60 | 61.90 | 541,955 |
| Apr 12 2024 | 63.00 | 1.20 | 1.94% | 62.90 | 63.00 | 62.00 | 1,377,722 |
| Apr 11 2024 | 61.80 | -1.50 | -2.37% | 63.50 | 63.50 | 61.30 | 1,063,488 |
| Apr 10 2024 | 63.30 | -1.30 | -2.01% | 64.00 | 65.10 | 63.30 | 1,167,038 |
| Apr 09 2024 | 64.60 | 0.70 | 1.10% | 63.80 | 64.60 | 63.60 | 1,133,874 |
| Apr 08 2024 | 63.90 | 1.50 | 2.40% | 61.70 | 64.00 | 61.70 | 1,184,670 |
| Apr 05 2024 | 62.40 | 0.90 | 1.46% | 61.20 | 62.40 | 61.20 | 798,414 |
| Apr 04 2024 | 61.50 | -1.30 | -2.07% | 62.50 | 62.50 | 60.50 | 2,382,788 |
| Apr 03 2024 | 62.80 | -1.10 | -1.72% | 62.80 | 63.10 | 62.80 | 517,948 |
| Apr 02 2024 | 63.90 | -0.60 | -0.93% | 64.00 | 64.00 | 63.60 | 702,784 |
| Mar 28 2024 | 64.50 | 1.50 | 2.38% | 62.70 | 64.50 | 62.70 | 1,188,835 |
| Mar 27 2024 | 63.00 | -0.60 | -0.94% | 64.10 | 64.20 | 63.00 | 834,208 |
| Mar 26 2024 | 63.60 | 1.10 | 1.76% | 62.90 | 63.90 | 62.50 | 1,482,859 |
| Mar 25 2024 | 62.50 | -1.50 | -2.34% | 65.50 | 65.50 | 62.20 | 1,327,830 |
