GGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	61.70	61.70	60.91	61.05	-	-0.96%	8,968
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
Jan 12, 2026	63.96	64.42	63.96	64.27	64.27	0.22%	8,706
Jan 9, 2026	63.86	64.24	63.79	64.13	64.13	0.64%	16,118
Jan 8, 2026	63.97	63.97	63.60	63.72	63.72	-0.82%	11,317
Jan 7, 2026	64.19	64.68	64.19	64.25	64.25	0.15%	11,585
Jan 6, 2026	63.79	64.17	63.79	64.15	64.15	0.55%	10,181
Jan 5, 2026	63.86	64.08	63.78	63.80	63.80	0.46%	4,363
Jan 2, 2026	64.00	64.00	63.25	63.51	63.51	-0.24%	11,953
Dec 31, 2025	64.27	64.27	63.66	63.66	63.66	-0.81%	6,070
Dec 30, 2025	64.17	64.33	64.11	64.18	64.18	-0.23%	22,760
Dec 29, 2025	64.31	64.37	64.18	64.33	64.33	-0.53%	5,487
Dec 26, 2025	64.60	64.83	64.60	64.67	64.67	0.01%	6,291
Dec 24, 2025	64.48	64.71	64.48	64.66	64.66	0.21%	13,775
Dec 23, 2025	64.06	64.53	64.06	64.53	64.53	0.40%	10,938
Dec 22, 2025	64.18	64.27	64.09	64.27	64.21	0.69%	11,482