GSIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	31.91	32.17	31.91	32.03	32.03	-0.59%	979
Oct 30, 2024	32.20	32.22	32.20	32.22	32.22	-0.28%	109
Oct 29, 2024	32.32	32.32	32.20	32.31	32.31	0.06%	532
Oct 28, 2024	32.10	32.29	32.10	32.29	32.29	1.32%	300
Oct 25, 2024	32.10	32.10	31.87	31.87	31.87	-1.18%	104
Oct 24, 2024	32.10	32.25	31.98	32.25	32.25	0.62%	6,000
Oct 23, 2024	32.01	32.05	31.92	32.05	32.05	-0.84%	400
Oct 22, 2024	32.20	32.32	32.16	32.32	32.32	0.25%	435
Oct 21, 2024	32.28	32.28	32.24	32.24	32.24	-1.32%	500
Oct 18, 2024	32.70	32.70	32.67	32.67	32.67	0.96%	346
Oct 17, 2024	32.41	32.50	32.36	32.36	32.36	0.06%	2,331
Oct 16, 2024	32.34	32.38	32.30	32.34	32.34	1.63%	623
Oct 15, 2024	32.16	32.27	31.81	31.82	31.82	-1.39%	6,003
Oct 14, 2024	32.13	32.29	32.13	32.27	32.27	1.16%	10,211
Oct 11, 2024	31.90	31.90	31.90	31.90	31.90	1.37%	107
Oct 10, 2024	31.31	31.47	31.31	31.47	31.47	0.29%	206
Oct 9, 2024	31.29	31.45	31.26	31.38	31.38	0.45%	1,300
Oct 8, 2024	31.25	31.25	31.24	31.24	31.24	-1.48%	218
Oct 7, 2024	31.70	31.71	31.69	31.71	31.71	0.57%	300
Oct 4, 2024	31.40	31.53	31.40	31.53	31.53	2.10%	140
Oct 3, 2024	30.85	30.88	30.85	30.88	30.88	-0.87%	102
Oct 2, 2024	31.14	31.20	31.14	31.15	31.15	0.58%	957
Oct 1, 2024	30.86	30.97	30.86	30.97	30.97	-1.02%	123
Sep 30, 2024	31.15	31.29	31.10	31.29	31.29	-0.57%	2,021
Sep 27, 2024	31.00	31.59	31.00	31.47	31.47	-1.44%	600
Sep 26, 2024	31.73	32.00	31.73	31.93	31.93	2.67%	600
Sep 25, 2024	31.29	31.29	31.10	31.10	31.10	-1.68%	400
Sep 24, 2024	31.32	31.63	31.32	31.63	31.63	2.16%	300
Sep 23, 2024	31.07	31.07	30.96	30.96	30.96	-0.32%	300
Sep 20, 2024	31.08	31.08	30.90	31.06	31.06	0.13%	300
Sep 19, 2024	30.85	31.03	30.85	31.02	31.02	1.57%	644
Sep 18, 2024	30.59	30.64	30.54	30.54	30.54	0.13%	2,200
Sep 17, 2024	30.48	30.50	30.48	30.50	30.50	0.30%	300
Sep 16, 2024	30.19	30.41	30.19	30.41	30.41	0.73%	536
Sep 13, 2024	30.05	30.19	30.05	30.19	30.19	1.00%	1,006
Sep 12, 2024	29.80	29.96	29.74	29.89	29.89	0.40%	1,006
Sep 11, 2024	29.45	29.77	29.45	29.77	29.77	0.07%	2,100
Sep 10, 2024	30.14	30.14	29.50	29.75	29.75	-1.03%	734
Sep 9, 2024	29.99	30.24	29.99	30.06	30.06	0.64%	4,141
Sep 6, 2024	30.44	30.44	29.87	29.87	29.87	-1.74%	1,700
Sep 5, 2024	30.60	30.60	30.40	30.40	30.40	0.33%	500
Sep 4, 2024	30.31	30.31	30.30	30.30	30.30	-0.16%	400
Sep 3, 2024	29.32	30.55	29.32	30.35	30.35	-2.19%	26,457
Aug 30, 2024	31.02	31.03	30.85	31.03	31.03	0.42%	608
Aug 29, 2024	31.01	31.01	30.90	30.90	30.90	-0.13%	1,644
Aug 28, 2024	34.30	34.30	30.49	30.94	30.94	-0.77%	5,642
Aug 27, 2024	31.10	31.20	31.10	31.18	31.18	0.84%	8,100
Aug 26, 2024	31.07	31.07	30.87	30.92	30.92	-0.16%	11,584
Aug 23, 2024	30.49	30.97	30.49	30.97	30.97	1.84%	1,173
Aug 22, 2024	30.43	30.43	30.36	30.41	30.41	0.20%	1,820
Aug 21, 2024	30.34	30.35	30.23	30.35	30.35	0.26%	544
Aug 20, 2024	30.35	30.35	30.27	30.27	30.27	-1.11%	3,515
Aug 19, 2024	30.51	30.61	30.51	30.61	30.61	1.06%	203
Aug 16, 2024	29.98	30.29	29.98	30.29	30.29	0.83%	102
Aug 15, 2024	29.74	30.11	29.74	30.04	30.04	2.04%	422
Aug 14, 2024	29.23	29.44	29.23	29.44	29.44	0.62%	244
Aug 13, 2024	29.09	29.26	29.09	29.26	29.26	1.35%	205
Aug 12, 2024	29.28	29.28	28.87	28.87	28.87	-0.17%	15,100
Aug 9, 2024	28.75	28.92	28.75	28.92	28.92	0.87%	200
Aug 8, 2024	28.50	28.67	28.50	28.67	28.67	1.45%	441
Aug 7, 2024	28.80	28.80	28.26	28.26	28.26	0.89%	600
Aug 6, 2024	27.86	28.01	27.86	28.01	28.01	-0.50%	210
Aug 5, 2024	28.97	28.97	27.92	28.15	28.15	-1.98%	4,900
Aug 2, 2024	30.20	30.20	28.69	28.72	28.72	-3.82%	400
Aug 1, 2024	30.81	30.81	29.86	29.86	29.86	-3.30%	223
Jul 31, 2024	30.96	30.96	30.88	30.88	30.88	0.85%	122
Jul 30, 2024	30.58	30.62	30.58	30.62	30.62	0.23%	7,200
Jul 29, 2024	30.76	30.76	30.55	30.55	30.55	-0.10%	329
Jul 26, 2024	30.58	30.58	30.58	30.58	30.58	0.39%	700
Jul 25, 2024	30.34	30.59	30.34	30.46	30.46	-0.33%	3,744
Jul 24, 2024	30.71	30.71	30.56	30.56	30.56	-0.71%	335
Jul 23, 2024	30.76	30.88	30.76	30.78	30.78	0.13%	800
Jul 22, 2024	30.61	30.74	30.61	30.74	30.74	1.35%	332
Jul 19, 2024	30.50	30.50	30.33	30.33	30.33	-0.85%	2,249
Jul 18, 2024	30.86	30.93	30.59	30.59	30.59	-1.13%	325
Jul 17, 2024	30.73	30.97	30.73	30.94	30.94	0.49%	2,218
Jul 16, 2024	30.44	30.79	30.44	30.79	30.79	0.75%	7,142
Jul 15, 2024	30.41	30.56	30.41	30.56	30.56	0.63%	112
Jul 12, 2024	30.39	30.48	30.37	30.37	30.37	0.33%	370
Jul 11, 2024	30.20	30.27	30.15	30.27	30.27	0.56%	1,157
Jul 10, 2024	29.98	30.10	29.98	30.10	30.10	0.84%	385
Jul 9, 2024	29.75	29.99	29.75	29.85	29.85	0.07%	347
Jul 8, 2024	30.00	30.00	29.83	29.83	29.83	-0.77%	3,326
Jul 5, 2024	30.39	30.39	30.06	30.06	30.06	0.33%	268
Jul 3, 2024	30.03	30.03	29.96	29.96	29.96	0.40%	277
Jul 2, 2024	29.68	29.84	29.68	29.84	29.84	0.71%	241
Jul 1, 2024	29.75	29.75	29.63	29.63	29.63	1.20%	253
Jun 28, 2024	29.12	29.28	29.12	29.28	29.28	1.46%	122
Jun 27, 2024	28.95	28.97	28.84	28.86	28.86	-0.28%	419
Jun 26, 2024	28.92	28.94	28.79	28.94	28.94	-	320
Jun 25, 2024	28.59	28.97	28.59	28.94	28.94	-0.89%	823
Jun 24, 2024	29.05	29.20	29.02	29.20	29.20	2.28%	790
Jun 21, 2024	28.68	28.70	28.55	28.55	28.55	-1.69%	622
Jun 20, 2024	28.89	29.05	28.89	29.04	29.04	0.75%	8,478
Jun 18, 2024	28.89	28.89	28.73	28.82	28.82	0.36%	409
Jun 17, 2024	28.44	28.72	28.44	28.72	28.72	1.59%	1,399
Jun 14, 2024	28.28	28.31	28.06	28.27	28.27	-0.88%	3,735
Jun 13, 2024	28.87	28.87	28.46	28.52	28.52	-1.63%	4,240
Jun 12, 2024	29.20	29.20	28.99	28.99	28.99	0.81%	1,609
Jun 11, 2024	28.76	28.76	28.76	28.76	28.76	-2.43%	137