GBUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	49.11	49.41	48.02	48.89	-	0.80%	36,577
Apr 8, 2026	50.25	50.40	47.72	48.50	48.50	2.94%	76,574
Apr 7, 2026	46.19	47.20	45.28	47.11	47.11	1.40%	62,135
Apr 6, 2026	46.30	47.00	46.20	46.46	46.46	-0.55%	82,406
Apr 2, 2026	44.67	47.29	44.03	46.72	46.72	-2.26%	76,788
Apr 1, 2026	47.00	48.56	46.35	47.80	47.80	5.19%	112,063
Mar 31, 2026	43.27	45.52	43.27	45.44	45.44	7.40%	104,153
Mar 30, 2026	42.85	43.49	41.77	42.31	42.31	0.34%	97,559
Mar 27, 2026	40.23	42.93	40.23	42.17	42.16	3.37%	64,140
Mar 26, 2026	41.77	42.68	40.52	40.79	40.79	-5.07%	61,774
Mar 25, 2026	43.53	43.65	42.63	42.97	42.97	3.44%	92,907
Mar 24, 2026	40.97	41.82	40.12	41.54	41.54	0.86%	88,548
Mar 23, 2026	40.01	42.32	39.70	41.19	41.19	4.27%	178,149
Mar 20, 2026	40.79	41.28	39.00	39.50	39.50	-4.31%	152,013
Mar 19, 2026	40.00	41.39	39.03	41.28	41.28	-6.00%	229,254
Mar 18, 2026	45.29	45.37	43.80	43.91	43.91	-7.05%	216,200
Mar 17, 2026	47.70	48.64	46.98	47.24	47.24	-0.91%	72,928
Mar 16, 2026	46.77	48.57	46.61	47.67	47.67	2.04%	87,843
Mar 13, 2026	50.09	50.09	46.49	46.72	46.72	-6.41%	177,018
Mar 12, 2026	51.40	51.51	49.63	49.92	49.92	-1.96%	113,522
Mar 11, 2026	51.81	51.81	50.17	50.92	50.92	-2.84%	66,964
Mar 10, 2026	52.41	53.33	51.76	52.41	52.41	2.05%	85,137
Mar 9, 2026	50.15	51.43	48.09	51.36	51.36	0.17%	88,259
Mar 6, 2026	50.28	51.86	49.49	51.27	51.27	-0.12%	126,836
Mar 5, 2026	53.69	53.69	50.30	51.33	51.33	-4.43%	211,643
Mar 4, 2026	54.48	55.00	52.52	53.71	53.71	1.21%	66,254
Mar 3, 2026	54.21	54.44	51.65	53.07	53.07	-8.41%	248,049
Mar 2, 2026	59.02	59.02	56.01	57.94	57.94	-0.40%	227,348
Feb 27, 2026	56.99	58.26	56.49	58.18	58.18	2.73%	125,532
Feb 26, 2026	54.84	56.85	54.22	56.63	56.63	2.07%	90,794
Feb 25, 2026	55.94	56.20	54.90	55.48	55.48	0.63%	117,402
Feb 24, 2026	53.33	55.37	52.34	55.13	55.13	1.27%	91,416
Feb 23, 2026	53.43	54.44	53.31	54.44	54.44	3.58%	112,079
Feb 20, 2026	52.00	52.60	50.84	52.56	52.56	1.42%	64,584
Feb 19, 2026	50.55	51.95	50.30	51.83	51.83	2.37%	83,375
Feb 18, 2026	49.97	51.19	49.91	50.63	50.63	2.03%	69,023
Feb 17, 2026	49.43	50.04	48.12	49.62	49.62	-3.82%	78,219
Feb 13, 2026	49.82	51.62	49.44	51.59	51.59	6.26%	89,727
Feb 12, 2026	52.50	52.59	48.50	48.55	48.55	-7.91%	138,169
Feb 11, 2026	51.89	52.90	50.95	52.72	52.72	3.17%	124,166
Feb 10, 2026	51.00	51.50	50.44	51.10	51.10	0.10%	92,117
Feb 9, 2026	49.48	51.11	49.24	51.05	51.05	5.83%	138,195
Feb 6, 2026	46.64	48.34	46.64	48.24	48.24	6.23%	74,434
Feb 5, 2026	47.01	47.67	45.36	45.41	45.41	-6.87%	250,666
Feb 4, 2026	50.24	50.24	46.96	48.76	48.76	-0.79%	133,020
Feb 3, 2026	49.83	49.91	47.82	49.15	49.15	5.13%	171,205
Feb 2, 2026	46.56	48.14	45.84	46.75	46.75	0.01%	199,688
Jan 30, 2026	49.19	50.57	46.01	46.75	46.75	-13.23%	510,398
Jan 29, 2026	57.00	57.00	52.01	53.87	53.87	-4.76%	396,876
Jan 28, 2026	56.46	56.58	54.81	56.56	56.56	2.74%	189,175