GGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	57.46	57.77	57.20	57.55	57.55	0.43%	4,928
Jun 26, 2025	57.11	57.31	57.11	57.31	57.31	1.00%	1,973
Jun 25, 2025	56.88	56.92	56.65	56.74	56.74	0.16%	43,904
Jun 24, 2025	56.39	56.68	56.35	56.65	56.65	1.39%	6,364
Jun 23, 2025	55.62	55.87	55.27	55.87	55.79	1.24%	8,103
Jun 20, 2025	55.83	55.87	55.15	55.19	55.11	-0.58%	9,200
Jun 18, 2025	55.89	55.89	55.51	55.51	55.43	-0.19%	3,601
Jun 17, 2025	55.98	55.98	55.61	55.61	55.53	-0.77%	3,235
Jun 16, 2025	56.12	56.27	56.04	56.04	55.96	1.19%	3,190
Jun 13, 2025	55.58	55.76	55.38	55.38	55.30	-1.29%	2,449
Jun 12, 2025	55.93	56.11	55.93	56.11	56.03	0.39%	1,280
Jun 11, 2025	56.34	56.34	55.89	55.89	55.81	-0.18%	2,466
Jun 10, 2025	55.75	55.99	55.68	55.99	55.91	0.52%	3,184
Jun 9, 2025	55.65	55.76	55.65	55.70	55.62	0.09%	3,068
Jun 6, 2025	55.74	55.77	55.62	55.66	55.58	1.08%	2,868
Jun 5, 2025	55.65	55.94	54.95	55.06	54.98	-0.95%	6,559
Jun 4, 2025	55.65	55.70	55.58	55.59	55.51	0.30%	3,547
Jun 3, 2025	55.17	55.54	55.05	55.42	55.34	0.82%	3,683
Jun 2, 2025	54.42	55.00	54.42	54.97	54.89	0.41%	4,405
May 30, 2025	54.53	54.75	54.11	54.75	54.67	0.25%	286,887
May 29, 2025	54.79	54.79	54.48	54.61	54.53	0.13%	326,510
May 28, 2025	54.75	54.77	54.54	54.54	54.46	-0.44%	24,364
May 27, 2025	54.48	54.78	54.48	54.78	54.70	2.37%	6,677
May 23, 2025	53.62	53.72	53.46	53.51	53.43	-0.87%	4,115
May 22, 2025	54.01	54.33	53.98	53.98	53.90	0.17%	5,328
May 21, 2025	54.82	54.82	53.71	53.89	53.81	-1.60%	2,740
May 20, 2025	54.78	54.79	54.68	54.76	54.68	-0.33%	4,051
May 19, 2025	54.73	54.94	54.70	54.94	54.86	-0.07%	7,776
May 16, 2025	54.74	54.98	54.64	54.98	54.90	0.77%	5,261
May 15, 2025	54.35	54.78	54.25	54.56	54.48	-0.01%	6,282
May 14, 2025	54.44	54.63	54.37	54.56	54.48	0.46%	1,695
May 13, 2025	54.21	54.45	54.17	54.31	54.23	1.44%	7,613
May 12, 2025	52.84	53.54	52.84	53.54	53.46	4.04%	2,497
May 9, 2025	51.80	51.80	51.43	51.46	51.39	-0.13%	1,602
May 8, 2025	51.77	51.93	51.53	51.53	51.46	0.61%	4,088
May 7, 2025	51.09	51.22	50.58	51.22	51.15	0.55%	2,927
May 6, 2025	51.12	51.12	50.94	50.94	50.87	-0.99%	3,452
May 5, 2025	51.46	51.76	51.45	51.45	51.38	-0.66%	3,119
May 2, 2025	51.52	51.89	51.52	51.79	51.72	1.89%	3,503
May 1, 2025	50.99	51.39	50.83	50.83	50.76	0.75%	2,173
Apr 30, 2025	49.89	50.45	49.81	50.45	50.38	0.06%	6,938
Apr 29, 2025	49.96	50.44	49.96	50.42	50.35	0.64%	2,166
Apr 28, 2025	50.00	50.10	49.54	50.10	50.03	0.10%	2,516
Apr 25, 2025	49.49	50.05	49.49	50.05	49.98	1.93%	5,578
Apr 24, 2025	48.35	49.34	48.35	49.10	49.03	2.18%	32,117
Apr 23, 2025	48.45	48.75	47.88	48.05	47.98	2.28%	17,614
Apr 22, 2025	46.46	47.16	46.46	46.98	46.91	2.73%	19,469
Apr 21, 2025	46.24	46.24	45.24	45.73	45.66	-2.66%	4,284
Apr 17, 2025	46.97	47.34	46.80	46.98	46.91	0.42%	3,421
Apr 16, 2025	47.30	47.59	46.57	46.78	46.72	-2.87%	3,395