GBUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	37.76	37.89	37.76	37.89	37.89	0.30%	10,189
Jul 17, 2025	37.80	37.81	37.69	37.78	37.78	-0.19%	12,415
Jul 16, 2025	37.73	37.85	37.63	37.85	37.85	0.27%	19,826
Jul 15, 2025	37.80	37.86	37.47	37.75	37.75	0.38%	13,534
Jul 14, 2025	37.56	37.69	37.52	37.61	37.61	0.07%	3,434
Jul 11, 2025	37.58	37.58	37.58	37.58	37.58	-0.44%	9,185
Jul 10, 2025	37.79	37.79	37.74	37.74	37.74	-0.09%	7,984
Jul 9, 2025	37.78	37.78	37.78	37.78	37.78	0.92%	10,548
Jul 8, 2025	37.47	37.47	37.43	37.44	37.44	-0.40%	6,334
Jul 7, 2025	37.71	37.71	37.46	37.59	37.59	-0.64%	9,931
Jul 3, 2025	37.83	37.83	37.83	37.83	37.83	0.96%	2,800
Jul 2, 2025	37.56	37.65	37.47	37.47	37.47	0.14%	11,515
Jul 1, 2025	37.72	37.72	37.38	37.42	37.42	-0.90%	4,804
Jun 30, 2025	37.53	37.76	37.49	37.76	37.76	0.78%	2,066
Jun 27, 2025	37.46	37.46	37.46	37.46	37.46	0.68%	4,278
Jun 26, 2025	36.98	37.21	36.98	37.21	37.21	1.23%	7,805
Jun 25, 2025	36.87	36.87	36.76	36.76	36.76	0.01%	4,040
Jun 24, 2025	36.34	36.75	36.34	36.75	36.75	1.95%	1,595
Jun 23, 2025	36.09	36.09	35.90	36.05	36.05	0.75%	19,943
Jun 20, 2025	35.88	35.88	35.78	35.78	35.78	-0.45%	346
Jun 18, 2025	36.11	36.11	35.95	35.95	35.95	-0.01%	600
Jun 17, 2025	36.26	36.26	35.95	35.95	35.95	-1.17%	4,203
Jun 16, 2025	35.98	36.37	35.98	36.37	36.37	1.43%	809
Jun 13, 2025	36.08	36.14	35.86	35.86	35.86	-1.24%	2,389
Jun 12, 2025	36.42	36.42	36.29	36.31	36.31	-0.21%	3,720
Jun 11, 2025	36.58	36.58	36.39	36.39	36.39	-0.06%	2,517
Jun 10, 2025	36.40	36.41	36.39	36.41	36.41	0.16%	633
Jun 9, 2025	36.39	36.39	36.35	36.35	36.35	-0.27%	1,147
Jun 6, 2025	36.40	36.47	36.38	36.45	36.45	1.06%	1,554
Jun 5, 2025	36.28	36.28	36.07	36.07	36.07	0.12%	791
Jun 4, 2025	35.87	36.02	35.86	36.02	36.02	1.25%	1,084
Jun 3, 2025	35.53	35.75	35.52	35.58	35.58	0.32%	1,599
Jun 2, 2025	35.31	35.46	35.31	35.46	35.46	0.67%	803
May 30, 2025	35.14	35.23	35.09	35.23	35.23	-0.06%	687
May 29, 2025	35.59	35.59	35.25	35.25	35.25	0.18%	300
May 28, 2025	35.43	35.43	35.19	35.19	35.19	-0.33%	2,361
May 27, 2025	35.15	35.39	35.10	35.30	35.30	1.47%	2,821
May 23, 2025	34.72	34.79	34.70	34.79	34.79	-0.40%	1,160
May 22, 2025	34.92	34.95	34.92	34.93	34.93	-0.29%	1,116
May 21, 2025	35.40	35.54	35.03	35.03	35.03	-1.21%	828
May 20, 2025	35.60	35.60	35.39	35.46	35.46	-0.33%	688
May 19, 2025	35.05	35.58	35.05	35.58	35.58	-0.12%	664
May 16, 2025	35.62	35.62	35.62	35.62	35.62	0.59%	345
May 15, 2025	35.47	35.47	35.41	35.41	35.41	-0.13%	362
May 14, 2025	35.46	35.46	35.46	35.46	35.46	0.53%	84
May 13, 2025	35.03	35.33	34.98	35.27	35.27	1.32%	2,307
May 12, 2025	34.81	34.81	34.81	34.81	34.81	2.92%	31
May 9, 2025	33.83	33.93	33.82	33.82	33.82	0.08%	670
May 8, 2025	33.80	33.80	33.80	33.80	33.80	0.57%	-
May 7, 2025	33.61	33.61	33.61	33.61	33.61	0.03%	50