GSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	22.46	22.66	22.43	22.55	22.55	0.22%	334,296
Jul 7, 2025	22.39	22.55	22.35	22.50	22.50	0.18%	186,907
Jul 3, 2025	22.50	22.57	22.42	22.46	22.46	-0.31%	104,139
Jul 2, 2025	22.20	22.55	22.15	22.53	22.53	1.67%	206,689
Jul 1, 2025	22.10	22.16	22.05	22.16	22.16	0.54%	3,554,514
Jun 30, 2025	22.13	22.13	22.00	22.04	22.04	-0.27%	303,756
Jun 27, 2025	22.10	22.18	22.00	22.10	22.10	-0.14%	461,154
Jun 26, 2025	22.09	22.23	22.05	22.13	22.13	0.32%	317,665
Jun 25, 2025	22.00	22.20	21.99	22.06	22.06	-0.23%	1,067,126
Jun 24, 2025	22.18	22.21	21.96	22.11	22.11	-2.51%	1,563,658
Jun 23, 2025	23.58	23.63	22.68	22.68	22.68	-3.86%	2,007,279
Jun 20, 2025	23.57	23.65	23.51	23.59	23.59	0.30%	943,368
Jun 18, 2025	23.59	23.66	23.27	23.52	23.52	0.17%	1,832,556
Jun 17, 2025	23.26	23.54	23.23	23.48	23.48	2.13%	1,715,436
Jun 16, 2025	22.97	23.05	22.59	22.99	22.99	-0.22%	1,136,594
Jun 13, 2025	23.01	23.19	22.86	23.04	23.04	2.95%	825,820
Jun 12, 2025	22.30	22.42	22.25	22.38	22.38	0.04%	309,392
Jun 11, 2025	22.17	22.42	22.11	22.37	22.37	1.77%	349,772
Jun 10, 2025	22.06	22.15	21.92	21.98	21.98	-0.27%	315,101
Jun 9, 2025	21.98	22.09	21.91	22.04	22.04	0.27%	235,130
Jun 6, 2025	21.83	22.01	21.83	21.98	21.98	1.01%	282,582
Jun 5, 2025	21.84	21.90	21.75	21.76	21.76	0.55%	160,937
Jun 4, 2025	21.66	21.79	21.53	21.64	21.64	-0.28%	483,099
Jun 3, 2025	21.60	21.75	21.57	21.70	21.70	0.46%	258,251
Jun 2, 2025	21.70	21.70	21.49	21.60	21.60	2.03%	2,151,864
May 30, 2025	21.19	21.19	21.03	21.17	21.17	-0.42%	256,117
May 29, 2025	21.34	21.34	21.19	21.26	21.26	-0.33%	202,376
May 28, 2025	21.52	21.53	21.32	21.33	21.33	-0.37%	407,592
May 27, 2025	21.42	21.44	21.28	21.41	21.41	-0.70%	252,994
May 23, 2025	21.36	21.58	21.36	21.56	21.56	0.79%	130,369
May 22, 2025	21.41	21.48	21.35	21.39	21.39	-0.70%	182,087
May 21, 2025	21.74	21.74	21.54	21.54	21.54	-0.55%	345,686
May 20, 2025	21.49	21.66	21.44	21.66	21.66	0.93%	94,727
May 19, 2025	21.43	21.54	21.37	21.46	21.46	0.09%	2,173,980
May 16, 2025	21.44	21.49	21.35	21.44	21.44	-0.14%	176,262
May 15, 2025	21.44	21.47	21.29	21.47	21.47	-0.60%	328,613
May 14, 2025	21.70	21.76	21.60	21.60	21.60	-0.78%	283,107
May 13, 2025	21.57	21.84	21.57	21.77	21.77	1.30%	323,301
May 12, 2025	21.67	21.72	21.46	21.49	21.49	0.66%	232,729
May 9, 2025	21.31	21.39	21.27	21.35	21.35	0.95%	142,291
May 8, 2025	21.00	21.16	21.00	21.15	21.15	1.49%	153,714
May 7, 2025	21.05	21.07	20.82	20.84	20.84	-1.14%	210,295
May 6, 2025	21.12	21.22	21.07	21.08	21.08	1.44%	304,334
May 5, 2025	20.83	20.87	20.71	20.78	20.78	-0.91%	271,764
May 2, 2025	21.03	21.03	20.82	20.97	20.97	0.43%	659,715
May 1, 2025	20.76	20.95	20.65	20.88	20.88	0.63%	2,269,880
Apr 30, 2025	21.03	21.11	20.74	20.75	20.75	-2.03%	916,158
Apr 29, 2025	21.36	21.39	21.18	21.18	21.18	-1.53%	263,426
Apr 28, 2025	21.54	21.58	21.42	21.51	21.51	-0.42%	123,881
Apr 25, 2025	21.45	21.63	21.45	21.60	21.60	0.09%	310,384