GSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	34.74	34.85	34.48	34.77	34.77	1.08%	477,498
May 18, 2026	34.15	34.94	34.10	34.40	34.40	0.61%	1,096,056
May 15, 2026	33.94	34.25	33.92	34.19	34.19	0.68%	650,807
May 14, 2026	33.81	33.98	33.69	33.96	33.96	-0.50%	592,355
May 13, 2026	34.34	34.52	34.02	34.13	34.13	-0.81%	617,558
May 12, 2026	34.24	34.43	34.12	34.41	34.41	2.14%	764,954
May 11, 2026	33.34	33.87	33.30	33.69	33.69	2.68%	3,180,538
May 8, 2026	32.67	33.02	32.66	32.81	32.81	-0.24%	1,059,267
May 7, 2026	32.10	33.05	31.86	32.89	32.89	0.15%	4,801,983
May 6, 2026	33.03	33.15	32.70	32.84	32.84	-4.00%	1,201,563
May 5, 2026	34.25	34.31	34.01	34.21	34.21	-0.98%	1,202,761
May 4, 2026	34.06	34.74	33.90	34.55	34.55	1.95%	2,038,951
May 1, 2026	34.01	34.06	33.58	33.89	33.89	-1.45%	805,862
Apr 30, 2026	34.12	34.42	34.04	34.39	34.39	-0.49%	881,834
Apr 29, 2026	34.06	34.62	34.06	34.56	34.56	3.66%	812,980