Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GS2C Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 26.23 | -16.37 | -38.42% | 57.00 | 58.50 | 24.78 | 2,628,226 |
| Jun 06 2024 | 42.595 | 13.75 | 47.64% | 29.00 | 43.59 | 27.61 | 1,248,472 |
| Jun 05 2024 | 28.85 | 4.45 | 18.24% | 25.00 | 29.195 | 23.92 | 525,693 |
| Jun 04 2024 | 24.40 | -1.20 | -4.69% | 28.20 | 29.70 | 23.205 | 575,606 |
| Jun 03 2024 | 25.60 | 4.26 | 19.96% | 34.00 | 43.005 | 24.205 | 2,143,532 |
| May 31 2024 | 21.34 | 0.43 | 2.08% | 20.50 | 21.81 | 20.05 | 191,259 |
| May 30 2024 | 20.905 | 1.13 | 5.69% | 19.50 | 20.95 | 18.552 | 183,676 |
| May 29 2024 | 19.78 | -2.12 | -9.68% | 21.66 | 21.66 | 19.558 | 196,296 |
| May 28 2024 | 21.90 | -1.30 | -5.60% | 23.40 | 24.295 | 19.522 | 750,262 |
| May 27 2024 | 23.20 | 5.61 | 31.89% | 19.61 | 25.80 | 19.60 | 803,139 |
| May 24 2024 | 17.59 | 0.60 | 3.53% | 17.002 | 18.098 | 16.326 | 167,202 |
| May 23 2024 | 16.99 | -2.58 | -13.20% | 19.762 | 20.00 | 16.886 | 238,578 |
| May 22 2024 | 19.574 | -0.86 | -4.19% | 20.38 | 20.795 | 19.148 | 221,366 |
| May 21 2024 | 20.43 | 2.02 | 10.97% | 20.84 | 21.085 | 18.50 | 307,800 |
| May 20 2024 | 18.41 | -2.09 | -10.17% | 21.20 | 21.795 | 17.46 | 456,786 |
| May 17 2024 | 20.495 | -5.01 | -19.63% | 27.395 | 30.90 | 18.25 | 977,962 |
| May 16 2024 | 25.50 | -10.77 | -29.68% | 31.31 | 34.445 | 25.415 | 569,547 |
| May 15 2024 | 36.265 | -9.45 | -20.67% | 56.88 | 59.79 | 28.71 | 1,404,281 |
| May 14 2024 | 45.715 | 17.37 | 61.25% | 35.01 | 73.94 | 33.41 | 3,112,755 |
| May 13 2024 | 28.35 | 12.16 | 75.15% | 18.40 | 34.535 | 18.40 | 976,456 |
| May 10 2024 | 16.186 | 1.23 | 8.22% | 16.80 | 18.54 | 15.732 | 196,377 |
| May 09 2024 | 14.956 | 0.20 | 1.34% | 14.652 | 15.368 | 14.30 | 24,653 |
| May 08 2024 | 14.758 | -0.60 | -3.89% | 15.242 | 15.984 | 14.334 | 104,469 |
| May 07 2024 | 15.356 | 0.34 | 2.26% | 14.848 | 16.06 | 13.90 | 92,144 |
| May 06 2024 | 15.016 | -0.33 | -2.12% | 14.998 | 16.10 | 12.676 | 280,338 |
| May 03 2024 | 15.342 | 3.45 | 29.03% | 11.864 | 16.136 | 11.522 | 175,590 |
| May 02 2024 | 11.89 | 1.64 | 16.05% | 10.202 | 11.936 | 10.202 | 20,748 |
| Apr 30 2024 | 10.246 | -0.18 | -1.75% | 10.62 | 10.628 | 10.226 | 6,632 |
| Apr 29 2024 | 10.428 | -0.70 | -6.26% | 10.902 | 11.198 | 10.428 | 15,804 |
| Apr 26 2024 | 11.124 | 0.68 | 6.55% | 10.564 | 11.398 | 10.334 | 24,024 |
| Apr 25 2024 | 10.44 | 0.25 | 2.41% | 9.914 | 10.50 | 9.801 | 29,649 |
| Apr 24 2024 | 10.194 | 0.77 | 8.14% | 9.501 | 10.194 | 9.425 | 17,416 |
| Apr 23 2024 | 9.427 | -0.02 | -0.18% | 9.369 | 9.577 | 9.353 | 5,891 |
| Apr 22 2024 | 9.444 | -0.31 | -3.19% | 9.799 | 9.937 | 9.407 | 6,465 |
| Apr 19 2024 | 9.755 | -0.01 | -0.05% | 9.545 | 9.811 | 9.38 | 10,792 |
| Apr 18 2024 | 9.76 | 0.02 | 0.25% | 9.808 | 9.916 | 9.561 | 7,561 |
| Apr 17 2024 | 9.736 | -0.03 | -0.26% | 9.866 | 9.932 | 9.50 | 10,815 |
| Apr 16 2024 | 9.761 | 0.25 | 2.60% | 9.553 | 9.815 | 9.324 | 24,619 |
| Apr 15 2024 | 9.514 | -0.64 | -6.28% | 10.218 | 10.456 | 9.505 | 22,150 |
| Apr 12 2024 | 10.152 | -0.45 | -4.23% | 10.448 | 10.70 | 10.152 | 15,709 |
| Apr 11 2024 | 10.60 | 0.43 | 4.19% | 10.216 | 10.618 | 10.096 | 9,502 |
| Apr 10 2024 | 10.174 | 0.14 | 1.42% | 10.50 | 10.60 | 10.05 | 17,538 |
| Apr 09 2024 | 10.032 | 0.00 | 0.00% | 10.112 | 10.298 | 9.869 | 20,757 |
| Apr 08 2024 | 10.032 | -0.35 | -3.35% | 10.372 | 10.546 | 10.00 | 11,043 |
| Apr 05 2024 | 10.38 | -0.32 | -2.99% | 10.536 | 10.80 | 10.188 | 7,873 |
| Apr 04 2024 | 10.70 | 0.08 | 0.77% | 10.598 | 10.898 | 10.446 | 14,432 |
| Apr 03 2024 | 10.618 | 0.10 | 0.99% | 10.602 | 10.716 | 10.11 | 40,854 |
| Apr 02 2024 | 10.514 | -1.05 | -9.08% | 11.328 | 11.336 | 10.502 | 49,277 |
| Mar 28 2024 | 11.564 | -0.66 | -5.41% | 12.022 | 12.306 | 11.562 | 21,041 |
| Mar 27 2024 | 12.226 | 0.03 | 0.21% | 12.20 | 12.664 | 11.128 | 58,572 |
| Mar 26 2024 | 12.20 | -1.94 | -13.70% | 14.32 | 14.60 | 11.498 | 58,267 |
| Mar 25 2024 | 14.136 | 1.88 | 15.34% | 12.53 | 14.218 | 12.20 | 43,983 |
| Mar 22 2024 | 12.256 | -0.32 | -2.56% | 12.58 | 12.878 | 12.056 | 9,809 |
| Mar 21 2024 | 12.578 | 0.21 | 1.71% | 12.498 | 12.86 | 12.332 | 8,185 |
| Mar 20 2024 | 12.366 | -0.10 | -0.77% | 12.18 | 12.65 | 12.18 | 5,174 |
| Mar 19 2024 | 12.462 | -0.33 | -2.58% | 12.682 | 12.948 | 12.278 | 13,121 |
| Mar 18 2024 | 12.792 | -0.29 | -2.22% | 13.208 | 13.224 | 12.792 | 7,198 |
| Mar 15 2024 | 13.082 | -0.15 | -1.15% | 13.304 | 13.644 | 13.06 | 3,998 |
| Mar 14 2024 | 13.234 | -0.32 | -2.35% | 13.76 | 13.772 | 13.234 | 9,865 |
| Mar 13 2024 | 13.552 | 0.16 | 1.19% | 13.606 | 13.878 | 13.352 | 10,840 |
| Mar 12 2024 | 13.392 | 0.27 | 2.07% | 13.342 | 13.576 | 12.98 | 5,447 |
| Mar 11 2024 | 13.12 | -0.27 | -1.99% | 13.50 | 13.608 | 13.12 | 17,230 |
