GBUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	35.81	36.11	35.70	35.94	35.94	0.92%	2,552
Jan 17, 2025	35.61	35.71	35.58	35.61	35.61	0.98%	2,427
Jan 16, 2025	35.36	35.48	35.26	35.26	35.26	-0.09%	3,666
Jan 15, 2025	35.25	35.31	35.24	35.30	35.30	2.01%	1,882
Jan 14, 2025	34.53	34.68	34.52	34.60	34.60	0.01%	1,689
Jan 13, 2025	34.33	34.60	34.33	34.60	34.60	-0.24%	1,555
Jan 10, 2025	34.89	34.89	34.66	34.68	34.68	-1.91%	2,937
Jan 8, 2025	35.21	35.36	35.21	35.36	35.36	-0.07%	1,462
Jan 7, 2025	35.69	35.73	35.38	35.38	35.38	-1.50%	1,131
Jan 6, 2025	36.10	36.15	35.86	35.92	35.92	1.05%	3,934
Jan 3, 2025	35.38	35.55	35.37	35.55	35.55	1.02%	2,382
Jan 2, 2025	35.38	35.38	35.04	35.19	35.19	0.03%	1,326
Dec 31, 2024	35.45	35.45	35.18	35.18	35.18	-0.84%	3,894
Dec 30, 2024	35.66	35.66	35.26	35.47	35.47	-0.79%	2,312
Dec 27, 2024	35.74	35.76	35.74	35.76	35.76	-0.80%	439
Dec 26, 2024	36.14	36.20	36.03	36.05	36.05	-0.38%	1,187
Dec 24, 2024	36.15	36.18	36.14	36.18	36.18	0.87%	1,067
Dec 23, 2024	35.57	35.88	35.55	35.87	35.87	-0.57%	2,157
Dec 20, 2024	35.50	36.29	35.50	36.08	35.61	0.88%	3,883
Dec 19, 2024	35.88	35.96	35.76	35.76	35.30	0.13%	1,062
Dec 18, 2024	36.82	36.82	35.72	35.72	35.25	-2.54%	5,197
Dec 17, 2024	36.69	36.69	36.60	36.65	36.17	-0.67%	1,910
Dec 16, 2024	36.87	36.97	36.87	36.89	36.42	0.34%	1,057
Dec 13, 2024	36.99	37.09	36.72	36.77	36.29	-0.49%	4,031
Dec 12, 2024	37.06	37.13	36.95	36.95	36.47	-0.55%	3,067
Dec 11, 2024	37.17	37.17	37.13	37.15	36.68	1.18%	1,463
Dec 10, 2024	36.94	36.94	36.68	36.72	36.25	-0.42%	2,750
Dec 9, 2024	37.23	37.23	36.62	36.87	36.40	-0.37%	5,242
Dec 6, 2024	36.85	37.05	36.85	37.01	36.53	0.57%	3,930
Dec 5, 2024	36.75	36.86	36.58	36.80	36.33	-0.05%	6,453
Dec 4, 2024	36.63	36.82	36.51	36.82	36.35	1.46%	6,700
Dec 3, 2024	36.26	36.29	36.18	36.29	35.82	0.36%	3,387
Dec 2, 2024	36.10	36.17	35.76	36.16	35.70	0.89%	7,515
Nov 29, 2024	35.79	35.93	35.69	35.84	35.38	0.31%	1,746
Nov 27, 2024	35.78	35.82	35.67	35.73	35.27	-0.18%	4,017
Nov 26, 2024	35.63	35.80	35.53	35.80	35.34	0.76%	5,957
Nov 25, 2024	35.60	35.64	35.25	35.53	35.07	0.26%	7,650
Nov 22, 2024	35.37	35.43	35.37	35.43	34.98	-0.01%	1,161
Nov 21, 2024	35.40	35.50	35.40	35.44	34.98	0.25%	2,398
Nov 20, 2024	35.46	35.57	35.19	35.35	34.89	-0.28%	18,235
Nov 19, 2024	35.21	35.57	35.21	35.45	34.99	0.56%	8,377
Nov 18, 2024	35.09	35.30	35.09	35.25	34.79	0.28%	1,212
Nov 15, 2024	35.42	35.42	35.05	35.15	34.70	-0.89%	5,250
Nov 14, 2024	35.73	35.77	35.31	35.47	35.01	-0.27%	833,701
Nov 13, 2024	35.53	35.58	35.30	35.56	35.10	-0.29%	4,427
Nov 12, 2024	35.69	35.69	35.41	35.67	35.21	0.60%	3,125
Nov 11, 2024	35.62	35.62	35.32	35.45	35.00	-0.17%	2,278
Nov 8, 2024	35.60	35.60	35.44	35.51	35.06	-0.82%	2,189
Nov 7, 2024	35.64	35.81	35.61	35.81	35.35	1.70%	3,363
Nov 6, 2024	35.07	35.22	34.92	35.21	34.75	0.66%	4,290
Nov 5, 2024	34.88	35.03	34.88	34.98	34.53	1.09%	1,939
Nov 4, 2024	34.67	34.81	34.59	34.60	34.15	-0.21%	6,661
Nov 1, 2024	34.71	34.84	34.67	34.67	34.23	0.86%	2,283
Oct 31, 2024	34.57	34.57	34.25	34.38	33.93	-1.74%	3,736
Oct 30, 2024	35.12	35.22	34.98	34.98	34.53	-0.78%	2,299
Oct 29, 2024	35.14	35.36	35.14	35.26	34.80	0.32%	4,598
Oct 28, 2024	35.33	35.39	35.06	35.15	34.69	-0.04%	6,462
Oct 25, 2024	35.43	35.43	35.04	35.16	34.71	0.38%	3,002
Oct 24, 2024	35.02	35.04	34.98	35.03	34.58	0.09%	3,077
Oct 23, 2024	35.18	35.28	34.84	35.00	34.55	-1.10%	2,204
Oct 22, 2024	35.37	35.45	35.18	35.39	34.93	0.31%	2,374
Oct 21, 2024	35.35	35.36	34.99	35.28	34.83	-0.20%	8,659
Oct 18, 2024	35.43	35.45	35.35	35.35	34.89	0.88%	1,928
Oct 17, 2024	35.21	35.21	35.03	35.04	34.59	-0.11%	4,357
Oct 16, 2024	34.92	35.08	34.89	35.08	34.63	0.62%	2,680
Oct 15, 2024	35.35	35.35	34.80	34.87	34.42	-1.21%	3,309
Oct 14, 2024	35.34	35.37	35.25	35.29	34.84	0.20%	13,002
Oct 11, 2024	35.28	35.28	35.17	35.22	34.77	0.64%	3,146
Oct 10, 2024	34.94	35.07	34.91	35.00	34.55	0.41%	3,817
Oct 9, 2024	34.71	34.91	34.71	34.85	34.41	-0.25%	8,769
Oct 8, 2024	34.66	34.94	34.66	34.94	34.49	-0.05%	2,877
Oct 7, 2024	35.12	35.14	34.86	34.96	34.51	-0.66%	3,962
Oct 4, 2024	35.10	35.19	34.92	35.19	34.74	0.97%	4,383
Oct 3, 2024	34.89	35.09	34.74	34.85	34.40	-0.51%	6,049
Oct 2, 2024	34.94	35.04	34.80	35.03	34.58	0.68%	5,052
Oct 1, 2024	34.91	34.91	34.53	34.80	34.35	-0.46%	3,441
Sep 30, 2024	35.05	35.05	34.85	34.96	34.51	-0.04%	1,920
Sep 27, 2024	35.12	35.15	34.94	34.97	34.52	0.18%	2,323
Sep 26, 2024	35.17	35.17	34.79	34.91	34.46	2.02%	3,132
Sep 25, 2024	34.23	34.32	34.01	34.22	33.78	-0.21%	6,935
Sep 24, 2024	34.07	34.29	33.67	34.29	33.85	1.61%	7,747
Sep 23, 2024	33.68	33.81	33.65	33.74	33.31	0.30%	10,703
Sep 20, 2024	33.77	33.77	33.56	33.64	33.21	-0.05%	3,193
Sep 19, 2024	33.69	33.81	33.41	33.66	33.23	1.79%	35,776
Sep 18, 2024	33.09	33.64	33.03	33.07	32.64	-0.08%	5,460
Sep 17, 2024	33.37	33.37	33.10	33.10	32.67	-0.24%	2,646
Sep 16, 2024	32.99	33.18	32.97	33.17	32.75	-	3,188
Sep 13, 2024	33.22	33.22	33.12	33.17	32.75	0.20%	3,755
Sep 12, 2024	32.98	33.14	32.98	33.11	32.68	1.10%	2,205
Sep 11, 2024	32.15	32.75	32.15	32.75	32.32	1.33%	3,240
Sep 10, 2024	32.22	32.35	32.03	32.32	31.90	0.37%	1,803
Sep 9, 2024	32.10	32.25	32.05	32.20	31.78	1.05%	3,285
Sep 6, 2024	31.77	31.95	31.77	31.87	31.46	-1.84%	1,999
Sep 5, 2024	32.40	32.66	32.40	32.46	32.04	-0.04%	5,249
Sep 4, 2024	32.56	32.75	32.46	32.48	32.06	-0.10%	4,958
Sep 3, 2024	33.06	33.06	32.51	32.51	32.09	-2.88%	3,262
Aug 30, 2024	33.38	33.47	33.25	33.47	33.04	0.96%	2,090
Aug 29, 2024	33.36	33.42	33.00	33.15	32.72	-0.04%	2,834
Aug 28, 2024	33.47	33.47	33.03	33.16	32.74	-0.96%	2,469
Aug 27, 2024	33.51	33.59	33.47	33.49	33.05	0.29%	3,079