GSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	33.17	33.39	33.04	33.34	33.34	1.40%	640,800
Apr 27, 2026	32.79	33.13	32.79	32.88	32.88	0.92%	635,761
Apr 24, 2026	32.50	32.67	32.20	32.58	32.58	-0.43%	1,365,213
Apr 23, 2026	32.20	32.93	32.14	32.72	32.72	1.87%	1,088,966
Apr 22, 2026	31.85	32.25	31.85	32.12	32.12	1.17%	701,713
Apr 21, 2026	30.98	31.83	30.97	31.75	31.75	2.62%	1,649,690
Apr 20, 2026	30.73	31.11	30.67	30.94	30.94	1.94%	776,322
Apr 17, 2026	30.09	30.41	29.68	30.35	30.35	-3.74%	4,386,671
Apr 16, 2026	31.35	31.74	31.35	31.53	31.53	1.25%	1,007,280
Apr 15, 2026	31.07	31.38	31.03	31.14	31.14	-0.19%	1,447,258
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%	2,521,669
Apr 10, 2026	31.26	31.42	30.92	30.96	30.96	-1.40%	919,369
Apr 9, 2026	31.56	31.87	30.89	31.40	31.40	0.96%	1,870,151
Apr 8, 2026	30.53	31.19	30.49	31.10	31.10	-6.69%	2,923,725
Apr 7, 2026	33.85	34.05	32.98	33.33	33.33	-0.57%	1,569,340
Apr 6, 2026	33.49	33.86	33.25	33.52	33.52	0.21%	731,788
Apr 2, 2026	33.59	33.68	32.85	33.45	33.45	4.83%	616,128
Apr 1, 2026	31.92	32.08	31.67	31.91	31.91	-1.05%	3,940,218
Mar 31, 2026	32.60	32.78	31.97	32.25	32.25	-1.01%	2,751,196
Mar 30, 2026	32.48	32.61	32.31	32.58	32.58	1.65%	911,174
Mar 27, 2026	31.57	32.22	31.52	32.05	32.05	3.49%	1,050,379
Mar 26, 2026	30.93	31.26	30.85	30.97	30.97	1.81%	1,881,663
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%	1,508,508
Mar 23, 2026	30.56	30.56	29.53	30.01	30.01	-5.39%	1,583,989
Mar 20, 2026	31.45	31.95	31.33	31.72	31.72	1.34%	2,248,552
Mar 19, 2026	31.69	31.95	30.88	31.30	31.30	-1.73%	1,633,293
Mar 18, 2026	31.53	31.90	31.26	31.85	31.85	2.12%	1,040,491
Mar 17, 2026	31.01	31.21	30.82	31.19	31.19	1.96%	1,098,559
Mar 16, 2026	30.91	31.04	30.45	30.59	30.59	-1.70%	1,346,371
Mar 13, 2026	30.69	31.27	30.60	31.12	31.12	0.10%	1,273,240