GGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	58.87	59.13	58.64	58.76	58.76	0.50%	14,031
Mar 24, 2026	58.38	58.77	58.33	58.46	58.46	-0.97%	26,118
Mar 23, 2026	59.01	59.55	58.95	59.03	59.03	1.64%	15,716
Mar 20, 2026	58.77	58.77	57.76	58.08	58.08	-1.79%	16,853
Mar 19, 2026	59.10	59.32	58.72	59.14	59.14	-0.35%	15,366
Mar 18, 2026	60.09	60.11	59.35	59.35	59.35	-1.48%	17,277
Mar 17, 2026	60.20	60.69	60.20	60.24	60.24	0.16%	13,683
Mar 16, 2026	60.09	60.34	59.97	60.14	60.14	1.12%	18,014
Mar 13, 2026	60.54	60.60	59.48	59.48	59.48	-0.98%	10,152
Mar 12, 2026	60.51	60.68	60.06	60.07	60.07	-1.85%	10,733
Mar 11, 2026	61.46	61.50	60.96	61.20	61.20	-0.05%	16,756
Mar 10, 2026	61.31	61.72	60.94	61.23	61.23	-0.24%	29,020
Mar 9, 2026	60.08	61.38	59.86	61.38	61.38	1.07%	18,258
Mar 6, 2026	60.75	61.14	60.67	60.73	60.73	-1.30%	17,965
Mar 5, 2026	61.70	61.70	60.91	61.53	61.53	-0.18%	23,029
Mar 4, 2026	61.30	61.80	61.09	61.64	61.64	1.12%	36,587
Mar 3, 2026	60.40	61.16	59.98	60.96	60.96	-0.77%	20,566
Mar 2, 2026	60.77	61.64	60.77	61.43	61.43	0.23%	16,141
Feb 27, 2026	61.06	61.33	60.98	61.29	61.29	-0.63%	139,305
Feb 26, 2026	61.99	61.99	61.23	61.68	61.68	-0.76%	15,047
Feb 25, 2026	61.82	62.23	61.82	62.15	62.15	1.19%	15,456
Feb 24, 2026	60.98	61.44	60.82	61.42	61.42	1.05%	15,129
Feb 23, 2026	61.59	61.59	60.57	60.78	60.78	-1.27%	35,032
Feb 20, 2026	61.18	61.73	61.17	61.56	61.56	0.64%	12,267
Feb 19, 2026	61.05	61.24	60.92	61.17	61.17	-0.34%	14,300
Feb 18, 2026	61.49	61.73	61.18	61.38	61.38	0.58%	11,770
Feb 17, 2026	60.40	61.28	60.25	61.02	61.02	0.48%	16,590
Feb 13, 2026	60.55	61.19	60.55	60.73	60.73	-0.18%	9,218
Feb 12, 2026	62.18	62.36	60.84	60.84	60.84	-2.04%	16,183
Feb 11, 2026	62.52	62.78	61.88	62.11	62.11	-0.18%	10,762
Feb 10, 2026	62.56	62.69	62.19	62.22	62.22	-0.34%	10,865
Feb 9, 2026	62.00	62.58	62.00	62.43	62.43	0.79%	11,926
Feb 6, 2026	61.19	62.05	61.07	61.94	61.94	2.57%	51,050
Feb 5, 2026	60.83	61.10	60.29	60.39	60.39	-1.50%	213,673
Feb 4, 2026	62.10	62.10	60.90	61.31	61.31	-1.22%	11,819
Feb 3, 2026	62.73	62.73	61.68	62.07	62.07	-1.71%	14,066
Feb 2, 2026	63.06	63.37	63.06	63.15	63.15	0.35%	14,572
Jan 30, 2026	63.14	63.28	62.73	62.93	62.93	-0.84%	10,534
Jan 29, 2026	63.28	63.47	62.48	63.46	63.46	-0.24%	38,147
Jan 28, 2026	63.81	63.83	63.43	63.61	63.61	-0.30%	38,027
Jan 27, 2026	63.89	63.99	63.65	63.80	63.80	0.50%	24,015
Jan 26, 2026	63.44	63.63	63.35	63.48	63.48	0.57%	19,091
Jan 23, 2026	63.03	63.30	63.01	63.12	63.12	0.30%	11,187
Jan 22, 2026	62.76	63.07	62.71	62.93	62.93	0.67%	14,371
Jan 21, 2026	61.90	62.81	61.78	62.51	62.51	1.07%	33,772
Jan 20, 2026	62.58	62.61	61.77	61.85	61.85	-2.49%	23,897
Jan 16, 2026	63.53	63.62	63.43	63.43	63.43	-0.09%	10,356
Jan 15, 2026	63.90	63.90	63.42	63.49	63.49	0.22%	220,549
Jan 14, 2026	63.72	63.72	62.88	63.35	63.35	-1.17%	15,648
Jan 13, 2026	64.07	64.30	63.81	64.10	64.10	-0.26%	10,511