GBUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	21.83	21.83	21.40	21.59	21.59	-0.71%	30,740
Mar 31, 2025	21.95	21.95	21.13	21.74	21.74	0.05%	91,109
Mar 28, 2025	22.12	22.30	21.62	21.73	21.73	-0.78%	83,803
Mar 27, 2025	21.63	21.90	21.47	21.90	21.90	2.58%	76,968
Mar 26, 2025	21.64	21.67	21.31	21.35	21.35	-1.11%	21,828
Mar 25, 2025	21.56	21.80	21.56	21.59	21.59	1.84%	42,238
Mar 24, 2025	21.49	21.49	21.15	21.20	21.20	0.14%	25,335
Mar 21, 2025	21.25	21.25	21.00	21.17	21.17	-1.53%	55,489
Mar 20, 2025	21.39	21.63	21.25	21.50	21.50	-0.09%	29,087
Mar 19, 2025	21.38	21.62	21.17	21.52	21.52	0.05%	36,728
Mar 18, 2025	21.88	21.88	21.49	21.51	21.51	0.56%	110,600
Mar 17, 2025	20.99	21.39	20.86	21.39	21.39	3.58%	52,111
Mar 14, 2025	20.75	20.80	20.48	20.65	20.65	1.13%	38,294
Mar 13, 2025	20.00	20.57	20.00	20.42	20.42	2.94%	61,603
Mar 12, 2025	19.57	19.92	19.56	19.84	19.84	1.30%	153,925
Mar 11, 2025	18.84	19.59	18.84	19.58	19.58	4.82%	22,194
Mar 10, 2025	19.60	19.60	18.52	18.68	18.68	-4.70%	53,900
Mar 7, 2025	19.52	19.93	19.19	19.60	19.60	0.68%	42,535
Mar 6, 2025	19.67	19.87	19.39	19.47	19.47	-1.78%	30,073
Mar 5, 2025	19.05	19.84	19.05	19.82	19.82	4.17%	53,835
Mar 4, 2025	19.05	19.17	18.67	19.03	19.03	0.86%	68,904
Mar 3, 2025	19.28	19.50	18.82	18.87	18.87	0.02%	109,937
Feb 28, 2025	18.52	18.88	18.39	18.86	18.86	0.66%	18,559
Feb 27, 2025	19.50	19.50	18.73	18.74	18.74	-3.48%	123,069
Feb 26, 2025	18.96	19.51	18.90	19.42	19.42	2.00%	54,673
Feb 25, 2025	19.34	19.34	18.70	19.04	19.04	-1.79%	35,557
Feb 24, 2025	19.60	19.60	19.09	19.38	19.38	-0.85%	44,083
Feb 21, 2025	20.30	20.38	19.54	19.55	19.55	-3.55%	81,249