GBUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	35.02	35.04	34.98	35.03	35.03	0.09%	3,077
Oct 23, 2024	35.18	35.28	34.84	35.00	35.00	-1.10%	2,204
Oct 22, 2024	35.37	35.45	35.18	35.39	35.39	0.31%	2,374
Oct 21, 2024	35.35	35.36	34.99	35.28	35.28	-0.20%	8,659
Oct 18, 2024	35.43	35.45	35.35	35.35	35.35	0.88%	1,928
Oct 17, 2024	35.21	35.21	35.03	35.04	35.04	-0.11%	4,357
Oct 16, 2024	34.92	35.08	34.89	35.08	35.08	0.62%	2,680
Oct 15, 2024	35.35	35.35	34.80	34.87	34.87	-1.21%	3,309
Oct 14, 2024	35.34	35.37	35.25	35.29	35.29	0.20%	13,002
Oct 11, 2024	35.28	35.28	35.17	35.22	35.22	0.64%	3,146
Oct 10, 2024	34.94	35.07	34.91	35.00	35.00	0.41%	3,817
Oct 9, 2024	34.71	34.91	34.71	34.85	34.85	-0.25%	8,769
Oct 8, 2024	34.66	34.94	34.66	34.94	34.94	-0.05%	2,877
Oct 7, 2024	35.12	35.14	34.86	34.96	34.96	-0.66%	3,962
Oct 4, 2024	35.10	35.19	34.92	35.19	35.19	0.97%	4,383
Oct 3, 2024	34.89	35.09	34.74	34.85	34.85	-0.51%	6,049
Oct 2, 2024	34.94	35.04	34.80	35.03	35.03	0.68%	5,052
Oct 1, 2024	34.91	34.91	34.53	34.80	34.80	-0.46%	3,441
Sep 30, 2024	35.05	35.05	34.85	34.96	34.96	-0.04%	1,920
Sep 27, 2024	35.12	35.15	34.94	34.97	34.97	0.18%	2,323
Sep 26, 2024	35.17	35.17	34.79	34.91	34.91	2.02%	3,132
Sep 25, 2024	34.23	34.32	34.01	34.22	34.22	-0.21%	6,935
Sep 24, 2024	34.07	34.29	33.67	34.29	34.29	1.61%	7,747
Sep 23, 2024	33.68	33.81	33.65	33.74	33.74	0.30%	10,703
Sep 20, 2024	33.77	33.77	33.56	33.64	33.64	-0.05%	3,193
Sep 19, 2024	33.69	33.81	33.41	33.66	33.66	1.79%	35,776
Sep 18, 2024	33.09	33.64	33.03	33.07	33.07	-0.08%	5,460
Sep 17, 2024	33.37	33.37	33.10	33.10	33.10	-0.24%	2,646
Sep 16, 2024	32.99	33.18	32.97	33.17	33.17	-	3,188
Sep 13, 2024	33.22	33.22	33.12	33.17	33.17	0.20%	3,755
Sep 12, 2024	32.98	33.14	32.98	33.11	33.11	1.10%	2,205
Sep 11, 2024	32.15	32.75	32.15	32.75	32.75	1.33%	3,240
Sep 10, 2024	32.22	32.35	32.03	32.32	32.32	0.37%	1,803
Sep 9, 2024	32.10	32.25	32.05	32.20	32.20	1.05%	3,285
Sep 6, 2024	31.77	31.95	31.77	31.87	31.87	-1.84%	1,999
Sep 5, 2024	32.40	32.66	32.40	32.46	32.46	-0.04%	5,249
Sep 4, 2024	32.56	32.75	32.46	32.48	32.48	-0.10%	4,958
Sep 3, 2024	33.06	33.06	32.51	32.51	32.51	-2.88%	3,262
Aug 30, 2024	33.38	33.47	33.25	33.47	33.47	0.96%	2,090
Aug 29, 2024	33.36	33.42	33.00	33.15	33.15	-0.04%	2,834
Aug 28, 2024	33.47	33.47	33.03	33.16	33.16	-0.96%	2,469
Aug 27, 2024	33.51	33.59	33.47	33.49	33.49	0.29%	3,079
Aug 26, 2024	33.53	33.53	33.31	33.39	33.39	-0.64%	4,291
Aug 23, 2024	33.39	33.61	33.39	33.61	33.61	1.57%	3,000
Aug 22, 2024	33.21	33.31	33.08	33.09	33.09	-1.27%	2,905
Aug 21, 2024	33.38	33.58	33.34	33.51	33.51	0.49%	12,031
Aug 20, 2024	33.53	33.53	33.25	33.35	33.35	-0.37%	4,956
Aug 19, 2024	33.10	33.47	33.10	33.47	33.47	1.28%	5,347
Aug 16, 2024	32.92	33.10	32.83	33.05	33.05	0.65%	4,762
Aug 15, 2024	32.65	32.94	32.62	32.84	32.84	2.48%	4,932
Aug 14, 2024	32.24	32.24	32.03	32.04	32.04	-1.00%	17,769
Aug 13, 2024	32.09	32.37	32.09	32.37	32.37	1.43%	3,301
Aug 12, 2024	32.04	32.04	31.78	31.91	31.91	0.35%	3,321
Aug 9, 2024	31.59	31.80	31.55	31.80	31.80	0.29%	2,802
Aug 8, 2024	31.42	31.78	31.13	31.71	31.71	2.20%	3,529
Aug 7, 2024	31.68	31.68	31.01	31.03	31.03	0.18%	2,422
Aug 6, 2024	31.06	31.35	30.97	30.97	30.97	0.97%	3,330
Aug 5, 2024	30.54	31.59	30.54	30.67	30.67	-2.91%	9,633
Aug 2, 2024	31.29	31.59	31.29	31.59	31.59	-1.83%	4,987
Aug 1, 2024	32.83	32.83	31.83	32.18	32.18	-2.01%	7,627
Jul 31, 2024	32.61	32.84	32.58	32.84	32.84	2.88%	7,142
Jul 30, 2024	31.94	31.94	31.58	31.92	31.92	-0.17%	2,647
Jul 29, 2024	31.98	32.11	31.98	31.98	31.98	-0.42%	2,565
Jul 26, 2024	32.13	32.21	31.88	32.11	32.11	1.31%	8,547
Jul 25, 2024	31.81	32.14	31.70	31.70	31.70	-0.67%	6,185
Jul 24, 2024	32.24	32.25	31.91	31.91	31.91	-2.65%	5,128
Jul 23, 2024	32.85	32.88	32.78	32.78	32.78	-0.41%	3,733
Jul 22, 2024	32.86	33.00	32.81	32.91	32.91	1.07%	4,312
Jul 19, 2024	32.61	32.61	32.57	32.57	32.57	-0.60%	979
Jul 18, 2024	33.10	33.10	32.66	32.76	32.76	-0.74%	1,778
Jul 17, 2024	32.98	33.01	32.94	33.01	33.01	-2.54%	1,921
Jul 16, 2024	33.71	33.88	33.71	33.87	33.87	0.42%	2,668
Jul 15, 2024	33.87	33.87	33.69	33.73	33.73	-0.97%	2,437
Jul 12, 2024	34.13	34.25	34.06	34.06	34.06	0.74%	1,952
Jul 11, 2024	34.19	34.19	33.71	33.81	33.81	-0.51%	2,413
Jul 10, 2024	33.96	34.05	33.90	33.98	33.98	0.40%	8,023
Jul 9, 2024	33.82	33.85	33.73	33.85	33.85	0.34%	8,188
Jul 8, 2024	33.80	33.80	33.69	33.73	33.73	-0.44%	2,738
Jul 5, 2024	33.66	33.90	33.60	33.88	33.88	0.91%	2,653
Jul 3, 2024	33.51	33.58	33.51	33.58	33.58	0.96%	1,518
Jul 2, 2024	33.08	33.26	33.07	33.26	33.26	0.32%	3,255
Jul 1, 2024	33.09	33.15	32.50	33.15	33.15	0.38%	5,302
Jun 28, 2024	33.19	33.22	33.01	33.03	33.03	-1.23%	2,710
Jun 27, 2024	33.50	33.50	33.44	33.44	33.44	-0.42%	1,895
Jun 26, 2024	33.41	33.58	33.41	33.58	33.58	0.61%	3,600
Jun 25, 2024	33.14	33.37	33.14	33.37	33.37	0.49%	2,233
Jun 24, 2024	33.17	33.43	33.13	33.21	33.21	-0.01%	8,649
Jun 21, 2024	33.17	33.28	33.17	33.21	33.21	-0.37%	2,677
Jun 20, 2024	33.57	33.57	33.17	33.34	33.34	-0.15%	4,809
Jun 18, 2024	33.30	33.39	33.30	33.39	33.39	0.02%	2,488
Jun 17, 2024	33.32	33.42	33.32	33.38	33.38	0.46%	855
Jun 14, 2024	33.12	33.23	33.10	33.23	33.23	-0.06%	3,257
Jun 13, 2024	33.21	33.26	33.15	33.25	33.25	-0.31%	2,423
Jun 12, 2024	33.44	33.44	33.35	33.35	33.35	1.18%	1,655
Jun 11, 2024	32.91	32.96	32.77	32.96	32.96	0.09%	1,879
Jun 10, 2024	32.84	33.01	32.84	32.93	32.93	0.08%	4,715
Jun 7, 2024	32.98	33.07	32.89	32.91	32.91	-0.93%	2,444
Jun 6, 2024	33.19	33.25	33.10	33.21	33.21	0.26%	2,924
Jun 5, 2024	32.79	33.13	32.79	33.13	33.13	1.68%	4,863
Jun 4, 2024	32.47	32.60	32.38	32.58	32.58	0.36%	3,872