GSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.96	52.26	50.71	51.75	51.75	0.74%	100
Dec 19, 2024	51.95	52.20	51.27	51.37	51.37	-0.21%	23,076
Dec 18, 2024	54.17	54.17	51.26	51.48	51.48	-4.08%	15,146
Dec 17, 2024	54.42	54.42	53.63	53.67	53.67	-1.47%	7,052
Dec 16, 2024	54.54	54.62	54.05	54.47	54.47	0.61%	4,515
Dec 13, 2024	55.07	55.07	54.02	54.14	54.14	-0.84%	18,911
Dec 12, 2024	54.94	55.16	54.58	54.60	54.60	-0.82%	6,312
Dec 11, 2024	54.97	55.27	54.95	55.05	55.05	0.79%	7,143
Dec 10, 2024	54.55	55.18	54.52	54.62	54.62	-0.42%	8,069
Dec 9, 2024	55.43	55.46	54.83	54.85	54.85	-0.97%	25,649
Dec 6, 2024	55.64	55.64	55.11	55.39	55.39	0.07%	65,209
Dec 5, 2024	55.89	55.90	55.32	55.35	55.35	-1.07%	22,731
Dec 4, 2024	56.00	56.00	55.65	55.95	55.95	0.29%	21,406
Dec 3, 2024	56.19	56.19	55.53	55.79	55.79	-0.43%	112,231
Dec 2, 2024	56.01	56.20	55.63	56.03	56.03	0.07%	24,235
Nov 29, 2024	55.98	56.15	55.94	55.99	55.99	0.36%	3,551
Nov 27, 2024	56.53	56.63	55.73	55.79	55.79	-0.39%	39,297
Nov 26, 2024	56.62	56.62	55.70	56.01	56.01	-0.57%	10,755
Nov 25, 2024	55.75	56.70	55.75	56.33	56.33	1.64%	21,067
Nov 22, 2024	55.02	55.42	54.92	55.42	55.42	1.59%	21,730
Nov 21, 2024	54.50	54.73	53.92	54.55	54.55	1.53%	32,813
Nov 20, 2024	53.48	53.73	53.21	53.73	53.73	0.11%	62,649
Nov 19, 2024	52.84	53.67	52.75	53.67	53.67	0.73%	57,560
Nov 18, 2024	53.36	53.59	53.15	53.28	53.28	0.15%	116,667
Nov 15, 2024	53.81	53.81	53.01	53.20	53.20	-1.55%	47,698
Nov 14, 2024	54.63	54.71	54.01	54.04	54.04	-1.16%	19,756
Nov 13, 2024	55.73	55.73	54.65	54.67	54.67	-0.76%	18,964
Nov 12, 2024	55.90	55.90	55.00	55.09	55.09	-1.36%	52,538
Nov 11, 2024	55.90	55.99	55.80	55.85	55.85	0.99%	42,866
Nov 8, 2024	55.02	55.42	54.81	55.30	55.30	0.22%	19,611
Nov 7, 2024	55.57	55.57	55.09	55.18	55.18	-0.05%	22,049
Nov 6, 2024	54.35	55.23	54.32	55.21	55.21	5.79%	23,791
Nov 5, 2024	51.11	52.19	51.11	52.19	52.19	1.85%	2,577
Nov 4, 2024	51.08	51.50	51.01	51.24	51.24	0.23%	3,286
Nov 1, 2024	52.09	52.09	51.07	51.12	51.12	0.22%	4,779
Oct 31, 2024	52.05	52.05	51.01	51.01	51.01	-1.77%	12,838
Oct 30, 2024	51.82	52.56	51.82	51.93	51.93	-0.08%	18,329
Oct 29, 2024	51.76	52.00	51.76	51.97	51.97	-1.14%	26,287
Oct 28, 2024	52.38	52.58	52.38	52.57	52.57	1.29%	4,172
Oct 25, 2024	52.42	52.42	51.82	51.90	51.90	-0.06%	22,046
Oct 24, 2024	51.91	52.09	51.72	51.93	51.93	0.04%	60,324
Oct 23, 2024	52.00	52.14	51.82	51.91	51.91	-0.86%	7,278
Oct 22, 2024	52.44	52.47	52.34	52.36	52.36	-0.83%	5,494
Oct 21, 2024	53.43	53.48	52.80	52.80	52.80	-1.44%	44,702
Oct 18, 2024	53.97	53.97	53.56	53.57	53.57	-0.54%	30,504
Oct 17, 2024	54.72	54.72	53.72	53.86	53.86	-0.15%	31,297
Oct 16, 2024	54.29	54.29	53.76	53.94	53.94	1.04%	110,571
Oct 15, 2024	53.62	53.91	53.39	53.39	53.39	-0.35%	25,264
Oct 14, 2024	53.35	53.57	53.28	53.57	53.57	0.72%	3,788
Oct 11, 2024	52.63	53.19	52.56	53.19	53.19	1.75%	9,859
Oct 10, 2024	52.23	52.30	52.00	52.28	52.28	-0.43%	257,670
Oct 9, 2024	52.23	52.61	52.23	52.50	52.50	0.38%	17,211
Oct 8, 2024	52.33	52.44	52.29	52.30	52.30	0.13%	25,977
Oct 7, 2024	52.65	52.65	52.03	52.23	52.23	-0.97%	8,618
Oct 4, 2024	53.43	53.43	52.42	52.75	52.75	1.19%	13,230
Oct 3, 2024	51.99	52.18	51.92	52.13	52.13	-0.37%	20,762
Oct 2, 2024	52.11	52.61	52.11	52.32	52.32	-0.06%	27,703
Oct 1, 2024	52.79	52.79	52.12	52.35	52.35	-1.08%	18,884
Sep 30, 2024	52.43	52.95	52.36	52.92	52.92	0.22%	30,265
Sep 27, 2024	52.90	53.23	52.58	52.81	52.81	0.26%	17,792
Sep 26, 2024	52.78	53.04	52.64	52.67	52.67	0.41%	27,874
Sep 25, 2024	53.00	53.00	52.41	52.46	52.46	-1.14%	20,158
Sep 24, 2024	53.30	53.30	52.87	53.06	53.06	-0.02%	30,748
Sep 23, 2024	53.12	53.49	52.89	53.07	53.05	0.11%	42,648
Sep 20, 2024	53.65	53.65	52.92	53.01	52.99	-0.83%	50,575
Sep 19, 2024	53.67	53.69	52.82	53.45	53.43	2.02%	64,666
Sep 18, 2024	52.13	53.56	52.08	52.39	52.37	0.36%	264,071
Sep 17, 2024	52.27	52.65	52.07	52.20	52.18	0.60%	42,322
Sep 16, 2024	52.00	52.00	51.46	51.89	51.87	0.71%	30,140
Sep 13, 2024	51.31	51.68	51.10	51.52	51.51	1.95%	49,675
Sep 12, 2024	50.49	50.59	50.01	50.54	50.52	1.19%	54,282
Sep 11, 2024	49.61	49.98	48.83	49.95	49.93	0.67%	5,000
Sep 10, 2024	49.78	49.78	49.53	49.61	49.60	-0.24%	2,519
Sep 9, 2024	49.38	49.84	49.38	49.73	49.72	0.43%	3,527
Sep 6, 2024	50.24	50.24	49.49	49.52	49.51	-1.59%	5,012
Sep 5, 2024	50.68	50.68	50.32	50.32	50.30	-0.64%	2,185
Sep 4, 2024	50.59	50.99	50.51	50.65	50.63	-0.58%	3,841
Sep 3, 2024	51.39	51.39	50.84	50.94	50.92	-3.23%	9,057
Aug 30, 2024	52.31	52.64	52.12	52.64	52.63	0.56%	9,826
Aug 29, 2024	52.52	52.82	52.30	52.35	52.33	0.39%	23,308
Aug 28, 2024	52.18	52.40	51.90	52.15	52.13	65.17%	18,405
Aug 27, 2024	31.57	31.57	31.57	31.57	31.56	-40.01%	39
Aug 26, 2024	53.24	53.28	52.63	52.63	52.61	-0.34%	2,566
Aug 23, 2024	51.65	52.83	51.65	52.81	52.79	3.16%	29,182
Aug 22, 2024	51.32	51.41	51.19	51.19	51.18	-0.56%	7,317
Aug 21, 2024	51.13	51.48	50.94	51.48	51.46	1.42%	3,354
Aug 20, 2024	51.06	51.33	50.73	50.76	50.74	-1.24%	9,677
Aug 19, 2024	51.10	51.58	50.94	51.39	51.38	1.01%	13,864
Aug 16, 2024	50.85	51.05	50.85	50.88	50.86	0.12%	10,340
Aug 15, 2024	50.75	51.00	50.30	50.82	50.80	2.13%	3,793
Aug 14, 2024	49.59	49.87	49.56	49.76	49.75	-	23,100
Aug 13, 2024	49.49	49.76	49.40	49.76	49.74	1.45%	6,152
Aug 12, 2024	49.51	49.51	48.79	49.05	49.03	-0.66%	13,502
Aug 9, 2024	49.15	49.46	49.15	49.38	49.36	0.71%	4,498
Aug 8, 2024	48.51	49.17	48.51	49.03	49.01	2.78%	6,754
Aug 7, 2024	49.08	49.08	47.57	47.70	47.68	-1.03%	14,515
Aug 6, 2024	48.29	48.67	47.45	48.20	48.18	52.67%	4,719
Aug 5, 2024	31.57	31.57	31.57	31.57	31.56	-	9,359
Aug 2, 2024	31.57	31.57	31.57	31.57	31.56	-37.79%	35
Aug 1, 2024	52.40	52.40	50.42	50.75	50.73	60.74%	63,139