GGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	68.04	68.38	67.37	67.37	67.37	-0.38%	19,254
Aug 4, 2026	66.76	67.87	66.76	67.63	67.62	2.92%	10,174
Aug 3, 2026	64.45	65.88	64.45	65.71	65.71	2.16%	17,546
Jul 31, 2026	64.23	64.56	63.38	64.32	64.32	0.94%	12,985
Jul 30, 2026	63.33	63.80	63.11	63.72	63.72	3.03%	12,329
Jul 29, 2026	63.19	63.31	61.85	61.85	61.85	-2.16%	21,963
Jul 28, 2026	62.40	63.43	62.40	63.22	63.22	-0.70%	19,089
Jul 27, 2026	63.86	63.86	63.12	63.66	63.66	-0.38%	15,152
Jul 24, 2026	64.13	64.61	63.85	63.91	63.91	-1.03%	13,109
Jul 23, 2026	64.94	64.99	64.25	64.57	64.57	-1.90%	12,243
Jul 22, 2026	65.71	66.22	65.71	65.82	65.81	-0.43%	20,697
Jul 21, 2026	65.68	66.16	65.61	66.10	66.10	1.75%	15,424
Jul 20, 2026	65.90	65.90	64.96	64.96	64.96	-0.10%	16,484
Jul 17, 2026	64.54	65.56	64.54	65.03	65.03	-1.26%	12,353
Jul 16, 2026	66.49	66.71	65.60	65.86	65.85	-2.03%	11,930
Jul 15, 2026	67.32	67.32	66.50	67.22	67.22	-0.05%	14,209
Jul 14, 2026	66.94	67.34	66.67	67.25	67.25	1.42%	9,185
Jul 13, 2026	67.27	67.27	66.31	66.31	66.31	-2.00%	12,259
Jul 10, 2026	67.33	67.67	67.08	67.66	67.66	0.53%	7,944
Jul 9, 2026	67.12	67.49	66.87	67.31	67.31	1.27%	13,947
Jul 8, 2026	66.07	66.46	65.51	66.46	66.46	0.28%	12,582
Jul 7, 2026	66.41	66.62	65.80	66.28	66.28	-1.55%	11,994
Jul 6, 2026	66.68	67.53	66.68	67.33	67.33	1.53%	13,835
Jul 2, 2026	67.77	67.77	65.84	66.31	66.31	-1.76%	27,025
Jul 1, 2026	67.28	67.97	67.19	67.50	67.50	-1.10%	25,947
Jun 30, 2026	67.43	68.31	67.32	68.25	68.25	1.87%	20,907
Jun 29, 2026	65.88	67.00	65.42	67.00	67.00	2.39%	8,037
Jun 26, 2026	64.71	65.63	64.71	65.43	65.43	1.05%	14,082
Jun 25, 2026	65.45	65.45	64.63	64.75	64.75	-1.05%	17,661
Jun 24, 2026	65.63	66.13	65.29	65.44	65.44	-0.05%	11,466
Jun 23, 2026	65.92	66.11	65.55	65.55	65.47	-1.61%	10,117
Jun 22, 2026	67.44	67.47	66.62	66.62	66.54	-0.86%	16,511
Jun 18, 2026	66.88	67.21	66.86	67.20	67.12	1.31%	11,526
Jun 17, 2026	67.30	67.44	66.27	66.33	66.25	-1.33%	193,160
Jun 16, 2026	67.56	67.59	67.23	67.23	67.15	-0.67%	27,998
Jun 15, 2026	67.52	67.85	67.49	67.68	67.60	2.14%	66,821
Jun 12, 2026	65.99	66.37	65.87	66.26	66.18	0.09%	6,214
Jun 11, 2026	65.33	66.33	64.90	66.20	66.12	1.77%	12,845
Jun 10, 2026	65.72	66.21	65.05	65.05	64.97	-1.73%	14,028
Jun 9, 2026	67.10	67.10	64.77	66.20	66.12	-0.70%	10,186
Jun 8, 2026	67.23	67.28	66.66	66.66	66.58	0.22%	20,991
Jun 5, 2026	67.95	67.95	66.34	66.52	66.44	-3.08%	14,697
Jun 4, 2026	68.33	68.75	68.23	68.63	68.55	0.35%	9,568
Jun 3, 2026	68.61	68.63	68.26	68.39	68.31	-1.06%	15,351
Jun 2, 2026	68.91	69.22	68.91	69.13	69.04	-0.22%	13,618
Jun 1, 2026	68.93	69.46	68.83	69.28	69.20	0.57%	425,862
May 29, 2026	68.91	68.98	68.74	68.89	68.80	0.47%	14,903
May 28, 2026	67.72	68.58	67.72	68.56	68.48	1.13%	15,230
May 27, 2026	67.69	67.86	67.63	67.79	67.71	0.06%	12,548
May 26, 2026	67.59	67.96	67.51	67.75	67.67	0.56%	15,415