Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GSBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 59.49 | -2.04 | -3.32% | 60.96 | 61.12 | 59.20 | 88,153 |
| Sep 19 2024 | 61.53 | 2.11 | 3.55% | 60.72 | 61.59 | 60.08 | 26,019 |
| Sep 18 2024 | 59.42 | 0.57 | 0.97% | 58.84 | 62.19 | 58.36 | 38,910 |
| Sep 17 2024 | 58.85 | 0.47 | 0.81% | 58.85 | 59.99 | 58.69 | 37,402 |
| Sep 16 2024 | 58.38 | 0.88 | 1.53% | 57.59 | 58.545 | 57.16 | 48,303 |
| Sep 13 2024 | 57.50 | 1.51 | 2.70% | 56.32 | 57.76 | 56.32 | 18,707 |
| Sep 12 2024 | 55.99 | 0.33 | 0.59% | 55.51 | 56.32 | 55.42 | 19,276 |
| Sep 11 2024 | 55.66 | -0.51 | -0.91% | 55.68 | 55.70 | 54.40 | 16,472 |
| Sep 10 2024 | 56.17 | 0.59 | 1.06% | 55.93 | 56.32 | 55.23 | 18,506 |
| Sep 09 2024 | 55.58 | -0.49 | -0.87% | 56.07 | 56.69 | 55.25 | 35,501 |
| Sep 06 2024 | 56.07 | -1.11 | -1.94% | 57.44 | 57.44 | 55.83 | 15,673 |
| Sep 05 2024 | 57.18 | -0.64 | -1.11% | 57.65 | 57.71 | 56.97 | 12,264 |
| Sep 04 2024 | 57.82 | -0.83 | -1.42% | 58.38 | 58.605 | 57.58 | 14,328 |
| Sep 03 2024 | 58.65 | -0.91 | -1.53% | 58.77 | 59.36 | 58.40 | 20,504 |
| Aug 30 2024 | 59.56 | -0.15 | -0.25% | 59.70 | 60.17 | 59.28 | 32,889 |
| Aug 29 2024 | 59.71 | 0.25 | 0.42% | 60.11 | 60.11 | 57.80 | 16,067 |
| Aug 28 2024 | 59.46 | 0.22 | 0.37% | 59.11 | 60.36 | 58.45 | 29,490 |
| Aug 27 2024 | 59.24 | -0.51 | -0.85% | 59.46 | 59.70 | 58.4844 | 22,103 |
| Aug 26 2024 | 59.75 | -0.45 | -0.75% | 60.97 | 60.97 | 59.51 | 17,418 |
| Aug 23 2024 | 60.20 | 3.23 | 5.67% | 57.46 | 61.58 | 57.46 | 28,050 |
| Aug 22 2024 | 56.97 | 0.04 | 0.07% | 56.81 | 57.36 | 56.81 | 9,046 |
| Aug 21 2024 | 56.93 | 0.59 | 1.05% | 56.44 | 57.055 | 56.18 | 10,050 |
| Aug 20 2024 | 56.34 | -0.71 | -1.24% | 57.12 | 57.12 | 55.84 | 22,036 |
| Aug 19 2024 | 57.05 | 0.43 | 0.76% | 56.91 | 57.33 | 56.44 | 12,797 |
| Aug 16 2024 | 56.62 | 0.69 | 1.23% | 56.53 | 57.03 | 56.34 | 50,668 |
| Aug 15 2024 | 55.93 | 1.58 | 2.91% | 55.59 | 57.08 | 55.34 | 30,795 |
| Aug 14 2024 | 54.35 | -0.99 | -1.79% | 55.64 | 55.64 | 54.095 | 23,678 |
| Aug 13 2024 | 55.34 | 1.17 | 2.16% | 54.60 | 55.34 | 53.93 | 19,212 |
| Aug 12 2024 | 54.17 | -1.05 | -1.90% | 55.58 | 57.545 | 53.9276 | 22,304 |
| Aug 09 2024 | 55.22 | -0.60 | -1.07% | 55.60 | 55.74 | 54.72 | 27,941 |
| Aug 08 2024 | 55.82 | 0.75 | 1.36% | 55.70 | 56.30 | 55.188 | 17,538 |
| Aug 07 2024 | 55.07 | -0.19 | -0.34% | 56.01 | 56.01 | 54.87 | 23,105 |
| Aug 06 2024 | 55.26 | -0.54 | -0.97% | 55.71 | 56.17 | 54.79 | 23,968 |
| Aug 05 2024 | 55.80 | -2.31 | -3.98% | 54.52 | 57.00 | 54.52 | 33,137 |
| Aug 02 2024 | 58.11 | -1.43 | -2.40% | 58.36 | 58.69 | 56.97 | 45,852 |
| Aug 01 2024 | 59.54 | -3.07 | -4.90% | 62.57 | 62.57 | 59.15 | 37,805 |
| Jul 31 2024 | 62.61 | -1.46 | -2.28% | 64.25 | 64.375 | 62.52 | 44,776 |
| Jul 30 2024 | 64.07 | 0.97 | 1.54% | 63.66 | 64.35 | 63.3458 | 19,847 |
| Jul 29 2024 | 63.10 | -1.81 | -2.79% | 64.89 | 64.89 | 63.03 | 21,079 |
| Jul 26 2024 | 64.91 | 0.29 | 0.45% | 65.37 | 65.43 | 63.945 | 26,347 |
| Jul 25 2024 | 64.62 | 2.16 | 3.46% | 62.84 | 65.50 | 62.84 | 55,885 |
| Jul 24 2024 | 62.46 | -1.49 | -2.33% | 63.39 | 63.6999 | 62.46 | 35,451 |
| Jul 23 2024 | 63.95 | 1.17 | 1.86% | 62.13 | 64.34 | 61.65 | 45,959 |
| Jul 22 2024 | 62.78 | 1.13 | 1.83% | 61.35 | 63.13 | 60.62 | 28,467 |
| Jul 19 2024 | 61.65 | -1.49 | -2.36% | 62.99 | 63.75 | 61.40 | 31,903 |
| Jul 18 2024 | 63.14 | -0.70 | -1.10% | 63.37 | 65.90 | 62.94 | 34,335 |
| Jul 17 2024 | 63.84 | 0.72 | 1.14% | 63.12 | 64.07 | 60.6901 | 43,515 |
| Jul 16 2024 | 63.12 | 3.95 | 6.68% | 60.00 | 63.14 | 60.00 | 65,449 |
| Jul 15 2024 | 59.17 | 2.19 | 3.84% | 57.69 | 59.97 | 57.69 | 33,060 |
| Jul 12 2024 | 56.98 | 0.08 | 0.14% | 57.47 | 58.715 | 55.78 | 31,390 |
| Jul 11 2024 | 56.90 | 1.81 | 3.29% | 55.53 | 57.74 | 54.10 | 89,050 |
| Jul 10 2024 | 55.09 | 0.47 | 0.86% | 54.34 | 55.21 | 53.965 | 20,554 |
| Jul 09 2024 | 54.62 | 1.07 | 2.00% | 53.24 | 54.70 | 52.70 | 17,316 |
| Jul 08 2024 | 53.55 | 0.63 | 1.19% | 53.42 | 53.61 | 53.00 | 15,748 |
| Jul 05 2024 | 52.92 | -0.87 | -1.62% | 53.72 | 54.75 | 52.915 | 23,276 |
| Jul 03 2024 | 53.79 | -1.37 | -2.48% | 55.12 | 55.12 | 53.79 | 11,488 |
| Jul 02 2024 | 55.16 | 0.69 | 1.27% | 54.71 | 55.34 | 54.70 | 17,867 |
| Jul 01 2024 | 54.47 | -1.14 | -2.05% | 55.42 | 55.50 | 54.23 | 17,949 |
| Jun 28 2024 | 55.61 | 1.97 | 3.67% | 54.24 | 56.05 | 54.04 | 77,695 |
| Jun 27 2024 | 53.64 | 0.24 | 0.45% | 53.40 | 54.00 | 53.40 | 14,824 |
| Jun 26 2024 | 53.40 | 0.71 | 1.35% | 52.18 | 53.67 | 52.18 | 22,749 |
| Jun 25 2024 | 52.69 | -0.51 | -0.96% | 52.81 | 52.96 | 52.61 | 19,062 |
