GSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	49.23	49.45	49.20	49.25	49.25	0.67%	9,027
Jun 13, 2025	49.02	49.49	48.79	48.92	48.92	-1.39%	7,486
Jun 12, 2025	49.31	49.73	49.31	49.61	49.61	-	97,972
Jun 11, 2025	49.88	50.05	49.61	49.61	49.61	-0.58%	7,287
Jun 10, 2025	50.21	50.21	49.85	49.90	49.90	-0.34%	9,764
Jun 9, 2025	50.04	50.36	50.03	50.07	50.07	0.26%	6,566
Jun 6, 2025	50.15	50.15	49.72	49.94	49.94	1.15%	16,018
Jun 5, 2025	49.53	49.68	49.13	49.37	49.37	0.10%	4,501
Jun 4, 2025	49.48	49.62	49.25	49.32	49.32	-0.20%	9,980
Jun 3, 2025	49.03	49.42	48.69	49.42	49.42	1.26%	1,352
Jun 2, 2025	48.96	48.96	48.43	48.81	48.81	0.10%	5,934
May 30, 2025	47.85	48.82	47.85	48.76	48.76	0.08%	6,976
May 29, 2025	48.54	48.73	48.42	48.72	48.72	54.57%	2,360
May 28, 2025	31.52	31.52	31.52	31.52	31.52	-35.88%	59,589
May 27, 2025	48.87	49.19	48.87	49.16	49.16	2.64%	8,046
May 23, 2025	47.41	48.06	47.41	47.90	47.90	-0.38%	13,991
May 22, 2025	48.13	48.29	48.02	48.08	48.08	-0.31%	6,281
May 21, 2025	49.23	49.23	48.22	48.23	48.23	-2.61%	9,547
May 20, 2025	49.48	49.52	49.46	49.52	49.52	-0.22%	2,895
May 19, 2025	49.44	49.63	49.44	49.63	49.63	-0.32%	9,120
May 16, 2025	49.09	49.80	49.09	49.79	49.79	0.97%	8,929
May 15, 2025	49.00	49.32	48.99	49.31	49.31	0.57%	15,317
May 14, 2025	49.66	49.66	49.03	49.03	49.03	-0.99%	20,579
May 13, 2025	49.65	49.86	49.24	49.52	49.52	-	15,280
May 12, 2025	49.32	49.58	49.08	49.52	49.52	3.59%	11,571
May 9, 2025	47.75	47.85	47.62	47.81	47.81	-0.13%	3,206
May 8, 2025	47.40	48.20	47.33	47.87	47.87	1.65%	3,717
May 7, 2025	47.33	47.33	46.90	47.09	47.09	0.35%	3,617
May 6, 2025	46.71	47.12	46.55	46.92	46.92	-0.89%	5,929
May 5, 2025	47.68	47.77	47.34	47.34	47.34	-0.42%	3,019
May 2, 2025	47.03	47.62	47.03	47.54	47.54	3.19%	3,677
May 1, 2025	46.16	46.38	46.07	46.07	46.07	1.15%	3,054
Apr 30, 2025	45.19	45.55	45.14	45.55	45.55	-0.51%	3,887
Apr 29, 2025	45.19	45.83	45.02	45.78	45.78	0.88%	5,903
Apr 28, 2025	45.24	45.43	44.99	45.38	45.38	0.13%	20,047
Apr 25, 2025	44.98	45.32	44.97	45.32	45.32	-0.09%	32,297
Apr 24, 2025	44.59	45.38	44.59	45.36	45.36	1.99%	67,891
Apr 23, 2025	44.99	45.61	44.26	44.48	44.48	1.89%	25,533
Apr 22, 2025	43.25	43.82	43.25	43.65	43.65	2.59%	4,609
Apr 21, 2025	43.12	43.12	42.08	42.55	42.55	28.94%	42,132
Apr 17, 2025	33.00	33.00	33.00	33.00	33.00	-23.89%	5,709
Apr 16, 2025	43.51	43.64	42.90	43.36	43.36	-1.43%	32,685
Apr 15, 2025	43.90	44.08	43.83	43.99	43.99	0.05%	16,032
Apr 14, 2025	43.88	44.07	43.49	43.97	43.97	1.20%	15,703
Apr 11, 2025	42.64	43.91	42.20	43.45	43.45	1.02%	55,150
Apr 10, 2025	43.42	43.48	42.61	43.01	43.01	-4.06%	25,808
Apr 9, 2025	40.58	44.85	40.49	44.83	44.83	9.10%	55,554
Apr 8, 2025	44.05	44.05	40.95	41.09	41.09	-2.35%	30,644
Apr 7, 2025	40.84	44.05	40.59	42.08	42.08	-1.15%	34,856
Apr 4, 2025	42.82	43.10	42.04	42.57	42.57	-4.68%	41,587