GSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	35.32	35.70	35.03	35.60	-	-1.22%	1,106,449
Oct 1, 2026	35.51	36.06	35.49	36.04	36.04	1.32%	1,213,044
Sep 30, 2026	35.85	35.89	35.52	35.57	35.57	1.31%	791,363
Sep 29, 2026	35.14	35.40	35.03	35.11	35.11	-1.63%	2,890,514
Sep 28, 2026	35.97	36.07	35.34	35.69	35.69	-0.56%	2,823,392
Sep 25, 2026	36.02	36.17	35.59	35.89	35.89	-1.62%	833,286
Sep 24, 2026	36.29	36.86	36.16	36.48	36.48	0.91%	1,264,071
Sep 23, 2026	35.89	36.21	35.79	36.15	36.15	1.46%	3,100,051
Sep 22, 2026	35.58	35.96	35.51	35.63	35.63	-0.70%	1,161,633
Sep 21, 2026	35.93	35.99	35.64	35.88	35.88	-1.18%	2,995,909
Sep 18, 2026	36.07	36.66	36.07	36.31	36.31	-0.41%	1,070,051
Sep 17, 2026	36.38	36.65	36.35	36.46	36.46	-0.44%	1,329,153
Sep 16, 2026	37.16	37.16	36.47	36.62	36.62	-1.43%	1,258,057
Sep 15, 2026	36.76	37.30	36.76	37.15	37.15	1.78%	899,517
Sep 14, 2026	36.80	37.07	36.30	36.50	36.50	0.08%	1,429,234
Sep 11, 2026	36.32	36.54	36.24	36.47	36.47	-1.27%	2,968,831
Sep 10, 2026	36.39	36.99	36.23	36.94	36.94	2.93%	1,395,134
Sep 9, 2026	35.74	35.94	35.68	35.89	35.89	1.44%	1,481,558
Sep 8, 2026	35.25	35.40	35.04	35.38	35.38	1.58%	1,793,519
Sep 4, 2026	34.64	34.89	34.34	34.83	34.83	-0.37%	1,657,413
Sep 3, 2026	34.93	35.15	34.84	34.96	34.96	0.20%	2,987,651
Sep 2, 2026	34.75	35.02	34.60	34.89	34.89	0.11%	2,171,517
Sep 1, 2026	34.27	34.91	34.26	34.85	34.85	2.41%	2,378,104
Aug 31, 2026	33.94	34.04	33.83	34.03	34.03	1.92%	546,473
Aug 28, 2026	33.35	33.50	33.25	33.39	33.39	-0.06%	1,567,983
Aug 27, 2026	33.09	33.54	33.05	33.41	33.41	1.21%	1,982,758
Aug 26, 2026	32.72	33.25	32.68	33.01	33.01	0.58%	1,613,813
Aug 25, 2026	32.93	33.16	32.82	32.82	32.82	-1.82%	827,650
Aug 24, 2026	33.86	33.86	33.40	33.43	33.43	-1.27%	209,275
Aug 21, 2026	33.87	34.01	33.76	33.86	33.86	0.62%	295,092
Aug 20, 2026	33.62	33.73	33.50	33.65	33.65	1.08%	284,677
Aug 19, 2026	33.27	33.52	33.23	33.29	33.29	0.70%	239,559
Aug 18, 2026	32.10	33.24	32.10	33.06	33.06	-0.06%	241,775
Aug 17, 2026	32.69	33.12	32.64	33.08	33.08	1.88%	243,411
Aug 14, 2026	32.16	32.53	32.12	32.47	32.47	0.81%	116,102
Aug 13, 2026	32.28	32.46	32.05	32.21	32.21	-1.26%	388,652
Aug 12, 2026	32.49	32.67	32.45	32.62	32.62	0.31%	293,475
Aug 11, 2026	32.15	32.55	32.14	32.52	32.52	0.62%	304,152
Aug 10, 2026	31.81	32.38	31.81	32.32	32.32	3.96%	423,015
Aug 7, 2026	31.04	31.39	31.04	31.09	31.09	0.06%	279,423
Aug 6, 2026	30.75	31.19	30.74	31.07	31.07	1.67%	793,265
Aug 5, 2026	30.62	30.70	30.41	30.56	30.56	0.36%	346,267
Aug 4, 2026	30.51	30.62	30.34	30.45	30.45	-2.34%	803,164
Aug 3, 2026	31.15	31.31	30.99	31.18	31.18	-2.68%	808,894
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