GGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	67.95	67.95	66.34	66.52	66.51	-3.08%	14,697
Jun 4, 2026	68.33	68.75	68.23	68.63	68.63	0.35%	9,568
Jun 3, 2026	68.61	68.63	68.26	68.39	68.39	-1.06%	15,351
Jun 2, 2026	68.91	69.22	68.91	69.13	69.13	-0.22%	13,618
Jun 1, 2026	68.93	69.46	68.83	69.28	69.28	0.57%	425,862
May 29, 2026	68.91	68.98	68.74	68.89	68.88	0.47%	14,903
May 28, 2026	67.72	68.58	67.72	68.56	68.56	1.13%	15,230
May 27, 2026	67.69	67.86	67.63	67.79	67.79	0.06%	12,548
May 26, 2026	67.59	67.96	67.51	67.75	67.75	0.56%	15,415
May 22, 2026	67.61	67.62	67.27	67.37	67.37	0.48%	16,411
May 21, 2026	66.73	67.33	66.66	67.05	67.05	0.04%	12,518
May 20, 2026	66.24	67.02	66.22	67.02	67.02	1.35%	13,514
May 19, 2026	66.41	66.41	65.98	66.13	66.13	-0.59%	11,800
May 18, 2026	66.35	66.52	66.11	66.52	66.52	-0.27%	10,225
May 15, 2026	66.64	67.24	66.64	66.70	66.70	-1.27%	12,912
May 14, 2026	67.06	67.58	66.97	67.56	67.56	1.21%	13,202
May 13, 2026	66.25	66.89	66.25	66.75	66.75	0.63%	8,861
May 12, 2026	65.91	66.33	65.78	66.33	66.33	0.01%	13,366
May 11, 2026	66.29	66.59	66.29	66.32	66.32	0.06%	10,208
May 8, 2026	66.25	66.34	66.16	66.28	66.28	0.67%	8,347
May 7, 2026	66.29	66.37	65.76	65.84	65.84	0.06%	6,900
May 6, 2026	65.45	65.80	65.36	65.80	65.80	1.70%	22,166
May 5, 2026	64.73	64.79	64.59	64.70	64.70	0.47%	11,390
May 4, 2026	64.54	64.71	64.09	64.40	64.40	-0.20%	13,805
May 1, 2026	64.59	64.88	64.52	64.53	64.53	0.54%	14,270
Apr 30, 2026	63.46	64.28	63.32	64.18	64.18	0.52%	31,612
Apr 29, 2026	63.67	63.85	63.56	63.85	63.85	-0.15%	13,014
Apr 28, 2026	63.98	64.08	63.65	63.95	63.95	-0.84%	12,264
Apr 27, 2026	64.23	64.54	64.12	64.49	64.49	0.07%	23,570
Apr 24, 2026	63.87	64.45	63.78	64.45	64.45	1.16%	8,028
Apr 23, 2026	64.02	64.07	63.09	63.71	63.71	-1.09%	11,320
Apr 22, 2026	64.13	64.41	64.12	64.41	64.41	1.36%	12,146
Apr 21, 2026	64.26	64.32	63.55	63.55	63.55	-0.71%	13,615
Apr 20, 2026	63.99	64.01	63.80	64.01	64.00	-0.27%	10,742
Apr 17, 2026	64.03	64.36	64.03	64.18	64.18	1.42%	7,442
Apr 16, 2026	63.55	63.55	63.05	63.28	63.28	0.04%	9,782
Apr 15, 2026	62.69	63.26	62.69	63.26	63.26	1.67%	16,291
Apr 14, 2026	61.82	62.29	61.82	62.22	62.22	1.56%	9,087
Apr 13, 2026	60.55	61.26	60.55	61.26	61.26	1.40%	10,871
Apr 10, 2026	60.55	60.68	60.31	60.42	60.42	0.06%	9,590
Apr 9, 2026	59.82	60.47	59.76	60.38	60.38	0.39%	9,178
Apr 8, 2026	60.39	60.47	59.95	60.14	60.14	2.59%	245,784
Apr 7, 2026	57.81	58.62	57.78	58.62	58.62	-0.02%	20,709
Apr 6, 2026	58.55	58.66	58.41	58.63	58.63	0.36%	17,377
Apr 2, 2026	57.52	58.42	57.52	58.42	58.42	-0.09%	10,705
Apr 1, 2026	58.57	58.84	58.32	58.47	58.47	0.85%	12,456
Mar 31, 2026	57.02	57.98	56.72	57.98	57.98	3.65%	19,596
Mar 30, 2026	56.28	56.48	55.70	55.94	55.94	-0.49%	17,264
Mar 27, 2026	57.13	57.13	56.15	56.21	56.21	-2.21%	27,908
Mar 26, 2026	58.51	58.51	57.48	57.48	57.48	-2.17%	14,559