GBUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	33.03	33.03	32.89	32.94	32.94	-2.61%	2,463
Mar 27, 2025	33.86	33.92	33.82	33.82	33.82	0.15%	2,989
Mar 26, 2025	34.26	34.26	33.69	33.77	33.77	-1.73%	2,244
Mar 25, 2025	34.34	34.40	34.25	34.36	34.36	0.41%	7,164
Mar 24, 2025	34.10	34.22	34.09	34.22	34.22	1.78%	1,653
Mar 21, 2025	33.24	33.62	33.23	33.62	33.62	-0.05%	2,508
Mar 20, 2025	33.40	33.87	33.40	33.64	33.64	-0.11%	3,588
Mar 19, 2025	33.60	33.79	33.58	33.68	33.68	1.19%	748
Mar 18, 2025	33.30	33.30	33.28	33.28	33.28	-1.38%	1,235
Mar 17, 2025	33.83	33.91	33.52	33.75	33.75	0.15%	6,600
Mar 14, 2025	33.36	33.70	33.36	33.70	33.70	2.50%	1,566
Mar 13, 2025	33.16	33.16	32.88	32.88	32.88	-2.05%	841
Mar 12, 2025	33.66	33.66	33.30	33.56	33.56	0.88%	2,095
Mar 11, 2025	33.23	33.41	33.00	33.27	33.27	0.15%	2,530
Mar 10, 2025	33.49	33.49	33.20	33.22	33.22	-3.56%	4,038
Mar 7, 2025	34.22	34.45	34.22	34.45	34.45	0.64%	5,168
Mar 6, 2025	34.53	34.86	34.23	34.23	34.23	-2.94%	2,071
Mar 5, 2025	34.90	35.27	34.85	35.27	35.27	1.52%	1,324
Mar 4, 2025	34.62	35.16	34.62	34.74	34.74	-0.09%	2,431
Mar 3, 2025	35.57	35.58	34.77	34.77	34.77	-1.90%	1,458
Feb 28, 2025	35.02	35.44	34.90	35.44	35.44	1.18%	1,906
Feb 27, 2025	35.59	35.65	35.03	35.03	35.03	-2.34%	2,119
Feb 26, 2025	36.09	36.15	35.81	35.87	35.87	0.55%	1,195
Feb 25, 2025	35.78	35.80	35.47	35.67	35.67	-0.78%	4,878
Feb 24, 2025	36.35	36.35	35.95	35.95	35.95	-0.97%	4,298
Feb 21, 2025	36.99	36.99	36.30	36.30	36.30	-1.49%	1,317
Feb 20, 2025	36.88	36.88	36.69	36.85	36.85	-0.06%	2,260
Feb 19, 2025	36.78	36.88	36.78	36.88	36.88	-0.08%	1,989
Feb 18, 2025	37.05	37.05	36.78	36.90	36.90	-0.70%	2,477
Feb 14, 2025	37.03	37.16	37.00	37.16	37.16	0.69%	1,927
Feb 13, 2025	36.75	36.96	36.67	36.91	36.91	1.25%	1,747
Feb 12, 2025	36.60	36.60	36.45	36.45	36.45	0.05%	1,569
Feb 11, 2025	36.32	36.48	36.32	36.44	36.44	0.07%	1,274
Feb 10, 2025	36.40	36.45	36.37	36.41	36.41	0.76%	3,519
Feb 7, 2025	36.64	36.64	36.12	36.14	36.14	-1.28%	1,740
Feb 6, 2025	36.55	36.61	36.41	36.61	36.61	0.62%	1,875
Feb 5, 2025	36.23	36.38	36.14	36.38	36.38	-0.16%	2,121
Feb 4, 2025	36.33	36.46	36.32	36.44	36.44	1.67%	2,616
Feb 3, 2025	35.12	35.90	35.12	35.84	35.84	-0.82%	2,219
Jan 31, 2025	36.65	36.65	36.09	36.14	36.14	-0.76%	1,710
Jan 30, 2025	36.45	36.71	36.26	36.41	36.41	1.02%	2,559
Jan 29, 2025	35.92	36.05	35.83	36.05	36.05	-0.11%	1,940
Jan 28, 2025	35.82	36.09	35.72	36.09	36.09	1.55%	1,492
Jan 27, 2025	35.68	35.68	35.30	35.54	35.54	-1.99%	2,248
Jan 24, 2025	36.32	36.39	36.19	36.26	36.26	-0.09%	2,186
Jan 23, 2025	36.14	36.29	36.14	36.29	36.29	0.42%	1,483
Jan 22, 2025	36.09	36.14	36.09	36.14	36.14	0.56%	949
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