GSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	32.79	33.13	32.79	32.88	32.88	0.92%	635,554
Apr 24, 2026	32.50	32.67	32.20	32.58	32.58	-0.43%	1,363,461
Apr 23, 2026	32.20	32.93	32.14	32.72	32.72	1.87%	1,088,273
Apr 22, 2026	31.85	32.25	31.85	32.12	32.12	1.17%	701,340
Apr 21, 2026	30.98	31.83	30.97	31.75	31.75	2.62%	1,649,622
Apr 20, 2026	30.73	31.11	30.67	30.94	30.94	1.94%	776,260
Apr 17, 2026	30.09	30.41	29.68	30.35	30.35	-3.74%	4,385,326
Apr 16, 2026	31.35	31.74	31.35	31.53	31.53	1.25%	1,007,139
Apr 15, 2026	31.07	31.38	31.03	31.14	31.14	-0.19%	1,447,247
Apr 14, 2026	31.52	31.54	31.05	31.20	31.20	-1.05%	1,691,673
Apr 13, 2026	32.19	32.23	31.40	31.53	31.53	1.84%	2,521,537
Apr 10, 2026	31.26	31.42	30.92	30.96	30.96	-1.40%	919,366
Apr 9, 2026	31.56	31.87	30.89	31.40	31.40	0.96%	1,869,826
Apr 8, 2026	30.53	31.19	30.49	31.10	31.10	-6.69%	2,923,530
Apr 7, 2026	33.85	34.05	32.98	33.33	33.33	-0.57%	1,552,921
Apr 6, 2026	33.49	33.86	33.25	33.52	33.52	0.21%	730,584
Apr 2, 2026	33.59	33.68	32.85	33.45	33.45	4.83%	615,974
Apr 1, 2026	31.92	32.08	31.67	31.91	31.91	-1.05%	3,939,893
Mar 31, 2026	32.60	32.78	31.97	32.25	32.25	-1.01%	2,751,129
Mar 30, 2026	32.48	32.61	32.31	32.58	32.58	1.65%	901,728
Mar 27, 2026	31.57	32.22	31.52	32.05	32.05	3.49%	1,049,753
Mar 26, 2026	30.93	31.26	30.85	30.97	30.97	1.81%	1,881,609
Mar 25, 2026	29.85	30.53	29.83	30.42	30.42	-0.72%	1,246,559
Mar 24, 2026	30.62	30.90	30.39	30.64	30.64	2.10%	1,500,605
Mar 23, 2026	30.56	30.56	29.53	30.01	30.01	-5.39%	1,583,909
Mar 20, 2026	31.45	31.95	31.33	31.72	31.72	1.34%	2,244,759
Mar 19, 2026	31.69	31.95	30.88	31.30	31.30	-1.73%	1,633,157
Mar 18, 2026	31.53	31.90	31.26	31.85	31.85	2.12%	1,038,437
Mar 17, 2026	31.01	31.21	30.82	31.19	31.19	1.96%	1,098,226
Mar 16, 2026	30.91	31.04	30.45	30.59	30.59	-1.70%	1,346,210
Mar 13, 2026	30.69	31.27	30.60	31.12	31.12	0.10%	1,272,995
Mar 12, 2026	30.94	31.19	30.62	31.09	31.09	4.01%	2,975,426
Mar 11, 2026	29.48	29.91	28.96	29.89	29.89	1.67%	1,268,945
Mar 10, 2026	29.56	29.61	27.86	29.40	29.40	1.27%	3,921,610
Mar 9, 2026	31.24	31.70	28.25	29.03	29.03	-2.62%	7,848,400
Mar 6, 2026	29.50	30.14	29.46	29.81	29.81	5.30%	1,299,374
Mar 5, 2026	28.03	28.69	28.02	28.31	28.31	2.24%	965,225
Mar 4, 2026	27.47	27.74	27.37	27.69	27.69	1.35%	512,633
Mar 3, 2026	27.91	27.91	26.87	27.32	27.32	1.41%	1,894,530
Mar 2, 2026	27.03	27.14	26.56	26.94	26.94	3.78%	3,266,856
Feb 27, 2026	25.98	26.01	25.80	25.96	25.96	1.33%	248,230
Feb 26, 2026	25.43	25.79	25.36	25.62	25.62	-0.04%	199,200
Feb 25, 2026	25.61	25.72	25.53	25.63	25.63	0.08%	204,730
Feb 24, 2026	25.44	25.66	25.44	25.61	25.61	-0.04%	899,428
Feb 23, 2026	25.68	25.81	25.55	25.62	25.62	0.16%	162,416
Feb 20, 2026	25.47	25.63	25.40	25.58	25.58	0.43%	1,618,520
Feb 19, 2026	25.29	25.49	25.19	25.47	25.47	1.11%	310,197
Feb 18, 2026	24.90	25.22	24.90	25.19	25.19	2.86%	256,403
Feb 17, 2026	24.57	24.58	24.41	24.49	24.49	-0.93%	282,639
Feb 13, 2026	24.68	24.81	24.66	24.72	24.72	0.12%	210,261