GSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	32.19	32.26	31.92	32.04	32.04	0.28%	331,678
Jul 30, 2026	31.88	32.06	31.87	31.95	31.95	-0.56%	602,406
Jul 29, 2026	31.94	32.23	31.93	32.13	32.13	3.35%	524,315
Jul 28, 2026	31.32	31.47	30.90	31.09	31.09	-1.27%	731,569
Jul 27, 2026	31.97	31.97	31.49	31.49	31.49	-3.91%	648,474
Jul 24, 2026	32.84	32.87	32.51	32.77	32.77	-1.12%	656,980
Jul 23, 2026	33.09	33.47	33.05	33.14	33.14	2.13%	540,043
Jul 22, 2026	32.40	32.61	32.36	32.45	32.45	0.90%	282,331
Jul 21, 2026	32.07	32.16	31.92	32.16	32.16	1.68%	498,017
Jul 20, 2026	31.48	31.77	31.40	31.63	31.63	0.73%	363,355
Jul 17, 2026	31.23	31.51	31.15	31.40	31.40	1.65%	328,882
Jul 16, 2026	31.16	31.16	30.79	30.89	30.89	-0.93%	253,106
Jul 15, 2026	31.13	31.22	30.76	31.18	31.18	0.58%	437,494
Jul 14, 2026	31.04	31.09	30.68	31.00	31.00	1.57%	682,098
Jul 13, 2026	29.85	30.61	29.82	30.52	30.52	3.60%	475,116
Jul 10, 2026	29.54	29.71	29.32	29.46	29.46	-0.27%	604,882
Jul 9, 2026	29.82	29.84	29.45	29.54	29.54	-1.40%	386,797
Jul 8, 2026	29.77	30.23	29.59	29.96	29.96	2.32%	656,926
Jul 7, 2026	28.89	29.38	28.89	29.28	29.28	1.35%	637,324
Jul 6, 2026	28.74	28.90	28.69	28.89	28.89	1.83%	628,442
Jul 2, 2026	28.29	28.42	28.21	28.37	28.37	0.14%	1,560,187
Jul 1, 2026	28.45	28.58	28.29	28.33	28.33	-0.94%	450,398
Jun 30, 2026	28.68	28.71	28.46	28.60	28.60	0.56%	611,862
Jun 29, 2026	28.45	28.55	28.34	28.44	28.44	0.18%	749,390
Jun 26, 2026	28.46	28.49	28.27	28.39	28.39	-1.70%	509,984
Jun 25, 2026	28.35	28.93	28.35	28.88	28.88	2.30%	557,572
Jun 24, 2026	28.26	28.46	28.21	28.23	28.23	-2.49%	600,654
Jun 23, 2026	28.86	28.99	28.79	28.95	28.95	-1.03%	571,926
Jun 22, 2026	29.34	29.38	29.12	29.25	29.25	-0.95%	566,490
Jun 18, 2026	29.32	29.57	29.01	29.53	29.53	0.24%	2,438,968
Jun 17, 2026	29.70	30.29	29.46	29.46	29.46	-0.67%	896,000
Jun 16, 2026	29.60	29.77	29.44	29.66	29.66	-1.56%	291,171
Jun 15, 2026	30.02	30.15	29.96	30.13	30.13	-1.47%	508,807
Jun 12, 2026	30.73	31.03	30.55	30.58	30.58	-1.23%	991,202
Jun 11, 2026	31.40	31.64	30.85	30.96	30.96	-1.59%	1,037,003
Jun 10, 2026	31.34	31.74	31.34	31.46	31.46	0.70%	1,105,769
Jun 9, 2026	31.48	31.48	30.90	31.24	31.24	-1.61%	1,167,516
Jun 8, 2026	31.83	31.99	31.74	31.75	31.75	0.51%	424,050
Jun 5, 2026	32.04	32.04	31.57	31.59	31.59	-2.47%	1,041,215
Jun 4, 2026	32.38	32.41	32.18	32.39	32.39	-1.49%	283,867
Jun 3, 2026	32.97	32.97	32.69	32.88	32.88	0.77%	398,204
Jun 2, 2026	32.43	32.68	32.36	32.63	32.63	0.49%	313,388
Jun 1, 2026	32.53	32.87	32.20	32.47	32.47	2.11%	1,235,810
May 29, 2026	31.86	31.98	31.54	31.80	31.80	-0.97%	787,682
May 28, 2026	32.16	32.23	31.61	32.11	32.11	0.60%	918,469
May 27, 2026	31.89	32.18	31.79	31.92	31.92	-2.06%	690,772
May 26, 2026	32.71	32.92	32.55	32.59	32.59	-1.98%	485,895
May 22, 2026	33.27	33.55	32.96	33.25	33.25	-0.51%	635,986
May 21, 2026	34.26	34.30	33.11	33.42	33.42	-1.01%	1,008,808
May 20, 2026	34.51	34.51	33.48	33.76	33.76	-2.90%	909,998