GBUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	33.60	33.60	33.60	33.60	33.60	-0.61%	206
May 5, 2025	33.97	33.97	33.80	33.80	33.80	-0.43%	363
May 2, 2025	33.95	33.95	33.95	33.95	33.95	1.74%	84
May 1, 2025	33.47	33.48	33.36	33.37	33.37	0.31%	1,056
Apr 30, 2025	33.26	33.26	33.26	33.26	33.26	0.12%	220
Apr 29, 2025	33.22	33.22	33.22	33.22	33.22	0.56%	176
Apr 28, 2025	32.79	33.04	32.79	33.04	33.04	0.22%	1,017
Apr 25, 2025	32.70	32.96	32.61	32.96	32.96	0.78%	689
Apr 24, 2025	32.71	32.71	32.71	32.71	32.71	2.17%	311
Apr 23, 2025	31.56	32.42	31.56	32.02	32.02	1.58%	1,269
Apr 22, 2025	31.52	31.52	31.52	31.52	31.52	2.77%	51
Apr 21, 2025	30.67	30.67	30.67	30.67	30.67	-1.95%	702
Apr 17, 2025	31.28	31.28	31.28	31.28	31.28	1.13%	51
Apr 16, 2025	30.93	30.93	30.93	30.93	30.93	-2.54%	28
Apr 15, 2025	31.74	31.74	31.74	31.74	31.74	0.38%	258
Apr 14, 2025	31.41	31.62	31.41	31.62	31.62	0.30%	1,393
Apr 11, 2025	31.05	31.52	31.05	31.52	31.52	1.62%	260
Apr 10, 2025	30.89	31.02	30.45	31.02	31.02	-3.12%	594
Apr 9, 2025	29.17	32.02	28.74	32.02	32.02	10.40%	1,194
Apr 8, 2025	30.58	30.58	29.00	29.00	29.00	-1.60%	770
Apr 7, 2025	29.76	29.80	29.47	29.47	29.47	-1.29%	328
Apr 4, 2025	30.59	30.59	29.86	29.86	29.86	-6.01%	868
Apr 3, 2025	32.01	32.01	31.77	31.77	31.77	-4.85%	526
Apr 2, 2025	33.12	33.42	33.11	33.39	33.39	0.82%	2,583
Apr 1, 2025	32.72	33.12	32.72	33.12	33.12	0.65%	206
Mar 31, 2025	32.36	32.90	32.36	32.90	32.90	-0.10%	515,516