GBUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.16	40.33	39.03	39.64	39.64	2.73%	16,183
Jun 25, 2026	38.29	39.13	37.85	38.58	38.58	2.23%	34,259
Jun 24, 2026	38.29	38.71	37.26	37.74	37.74	-4.33%	42,560
Jun 23, 2026	39.44	40.30	39.39	39.45	39.45	-4.85%	51,500
Jun 22, 2026	41.01	41.65	40.67	41.46	41.46	-0.47%	31,820
Jun 18, 2026	43.80	43.80	41.22	41.66	41.65	-2.97%	31,608
Jun 17, 2026	44.42	45.60	42.93	42.93	42.93	-2.83%	34,051
Jun 16, 2026	44.29	44.46	43.46	44.18	44.18	2.13%	26,633
Jun 15, 2026	42.49	44.08	42.49	43.26	43.26	7.31%	28,996
Jun 12, 2026	38.78	40.70	38.78	40.31	40.31	2.95%	35,859
Jun 11, 2026	36.85	39.26	36.68	39.16	39.16	6.66%	35,731
Jun 10, 2026	37.01	38.00	36.52	36.71	36.71	-4.62%	82,930
Jun 9, 2026	39.98	39.98	37.48	38.49	38.49	-1.96%	42,435
Jun 8, 2026	39.22	39.85	39.08	39.26	39.26	1.00%	26,444
Jun 5, 2026	41.61	42.15	38.86	38.87	38.87	-9.73%	94,532
Jun 4, 2026	42.62	43.75	42.62	43.06	43.06	1.17%	33,578
Jun 3, 2026	43.32	43.62	42.54	42.56	42.56	-3.86%	22,432
Jun 2, 2026	43.98	44.34	43.50	44.27	44.27	1.44%	30,827
Jun 1, 2026	43.68	44.21	42.51	43.64	43.64	-3.62%	29,711
May 29, 2026	43.59	45.28	43.55	45.28	45.28	3.66%	18,943
May 28, 2026	42.14	43.91	41.67	43.68	43.68	1.60%	31,677
May 27, 2026	43.04	43.66	42.92	42.99	42.99	-3.19%	19,873
May 26, 2026	43.13	44.57	43.13	44.41	44.41	4.49%	42,036
May 22, 2026	42.60	42.94	41.84	42.50	42.50	-0.64%	18,417
May 21, 2026	42.00	43.50	42.00	42.78	42.78	-1.00%	25,532
May 20, 2026	42.17	43.49	42.01	43.21	43.21	2.45%	54,506
May 19, 2026	43.34	43.34	41.82	42.17	42.17	-4.12%	47,696
May 18, 2026	44.11	45.04	43.60	43.99	43.99	-0.91%	31,846
May 15, 2026	45.58	45.62	43.82	44.39	44.39	-6.86%	74,227
May 14, 2026	48.02	48.02	47.20	47.66	47.66	-2.01%	43,965
May 13, 2026	49.03	49.03	47.73	48.64	48.64	-0.34%	34,000
May 12, 2026	47.84	48.97	46.60	48.80	48.80	0.87%	43,104
May 11, 2026	47.27	49.20	47.27	48.38	48.38	2.36%	58,195
May 8, 2026	46.05	47.59	46.05	47.27	47.27	2.84%	48,921
May 7, 2026	46.57	47.95	45.88	45.96	45.96	0.10%	70,699
May 6, 2026	44.32	46.38	44.32	45.92	45.92	7.66%	55,261
May 5, 2026	43.11	43.49	42.65	42.65	42.65	-0.07%	38,992
May 4, 2026	43.17	43.46	42.50	42.68	42.68	-1.73%	38,759
May 1, 2026	43.51	44.41	43.35	43.43	43.43	-0.97%	42,498
Apr 30, 2026	43.80	44.50	43.57	43.86	43.86	2.03%	57,063
Apr 29, 2026	43.75	44.09	42.85	42.98	42.98	-3.29%	59,630
Apr 28, 2026	45.21	45.37	43.88	44.45	44.45	-4.19%	73,894
Apr 27, 2026	46.86	46.86	45.95	46.39	46.39	-0.96%	45,386
Apr 24, 2026	46.69	46.94	46.23	46.84	46.84	0.78%	35,939
Apr 23, 2026	47.36	47.65	45.40	46.48	46.48	-2.44%	42,583
Apr 22, 2026	47.31	48.18	47.31	47.64	47.64	1.90%	54,466
Apr 21, 2026	49.41	49.68	46.70	46.75	46.75	-6.28%	104,134
Apr 20, 2026	49.90	50.19	49.37	49.88	49.88	-1.50%	57,565
Apr 17, 2026	50.37	51.46	50.27	50.64	50.64	3.30%	60,963
Apr 16, 2026	50.02	50.07	48.95	49.02	49.02	-0.20%	47,078