GSIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	54.50	54.72	54.00	54.11	54.11	-1.61%	10,683
Feb 4, 2026	55.39	55.39	54.69	55.00	55.00	-0.29%	9,427
Feb 3, 2026	55.44	55.60	54.70	55.16	55.16	-0.31%	13,888
Feb 2, 2026	54.63	55.39	54.63	55.33	55.33	1.40%	15,876
Jan 30, 2026	54.88	54.88	54.26	54.57	54.57	-0.77%	12,657
Jan 29, 2026	55.03	55.03	54.35	54.99	54.99	1.10%	6,883
Jan 28, 2026	54.61	54.61	54.20	54.39	54.39	-0.69%	4,197
Jan 27, 2026	54.52	54.77	54.34	54.77	54.77	1.84%	14,176
Jan 26, 2026	52.81	53.91	52.81	53.78	53.78	0.87%	6,452
Jan 23, 2026	54.05	54.05	53.08	53.32	53.32	-0.57%	10,212
Jan 22, 2026	53.20	53.92	53.20	53.62	53.62	0.63%	6,120
Jan 21, 2026	53.00	53.70	52.91	53.29	53.28	0.42%	28,755
Jan 20, 2026	53.32	53.64	53.00	53.06	53.06	-1.88%	30,967
Jan 16, 2026	54.02	54.23	53.81	54.08	54.08	-0.25%	21,404
Jan 15, 2026	54.04	54.38	54.04	54.21	54.21	0.99%	11,920
Jan 14, 2026	53.45	53.74	53.34	53.68	53.68	-0.25%	12,571
Jan 13, 2026	54.00	54.01	53.74	53.81	53.81	-0.05%	10,520
Jan 12, 2026	53.64	53.87	53.53	53.84	53.84	0.56%	79,640
Jan 9, 2026	53.51	53.59	53.30	53.54	53.54	0.34%	17,318
Jan 8, 2026	53.22	53.45	53.17	53.36	53.36	0.60%	14,126
Jan 7, 2026	53.83	53.83	53.00	53.04	53.04	-1.76%	14,492
Jan 6, 2026	54.44	54.59	53.69	53.99	53.99	0.24%	19,538
Jan 5, 2026	53.89	54.12	53.67	53.86	53.86	0.79%	16,380
Jan 2, 2026	52.91	53.83	52.91	53.44	53.44	1.68%	26,868
Dec 31, 2025	52.66	52.67	52.51	52.55	52.55	-0.31%	4,589
Dec 30, 2025	52.98	52.98	52.71	52.71	52.71	0.13%	10,703
Dec 29, 2025	53.01	53.05	52.64	52.65	52.65	-0.68%	9,214
Dec 26, 2025	53.31	53.31	52.88	53.01	53.01	-0.45%	10,972
Dec 24, 2025	52.92	53.63	52.74	53.25	53.25	0.91%	20,784
Dec 23, 2025	52.67	52.82	52.67	52.77	52.77	0.79%	5,730
Dec 22, 2025	52.37	52.45	52.04	52.35	52.35	0.58%	10,467
Dec 19, 2025	51.75	52.20	51.75	52.05	52.05	0.98%	19,711
Dec 18, 2025	51.66	51.99	51.55	51.55	51.55	-1.08%	4,357
Dec 17, 2025	52.49	52.56	52.11	52.11	51.11	-0.15%	11,169
Dec 16, 2025	53.09	53.09	52.05	52.19	51.19	-0.77%	15,654
Dec 15, 2025	52.87	52.92	52.56	52.59	51.58	0.65%	16,038
Dec 12, 2025	52.87	52.87	52.18	52.26	51.25	-0.76%	8,260
Dec 11, 2025	52.35	52.77	52.34	52.66	51.64	1.07%	5,404
Dec 10, 2025	51.49	52.25	51.49	52.10	51.09	1.60%	8,601
Dec 9, 2025	51.38	51.72	51.21	51.28	50.29	0.14%	10,048
Dec 8, 2025	51.25	51.42	51.14	51.20	50.22	-0.28%	13,824
Dec 5, 2025	51.45	51.53	51.35	51.35	50.36	0.60%	6,579
Dec 4, 2025	51.11	51.24	51.00	51.04	50.06	0.70%	10,748
Dec 3, 2025	50.33	50.73	50.33	50.69	49.71	0.37%	4,559
Dec 2, 2025	50.14	50.64	50.14	50.50	49.53	0.71%	4,484
Dec 1, 2025	50.27	50.37	50.09	50.14	49.18	-0.33%	5,463
Nov 28, 2025	50.17	50.31	50.11	50.31	49.34	0.87%	1,429
Nov 26, 2025	49.83	50.00	49.73	49.88	48.92	1.28%	5,470
Nov 25, 2025	48.53	49.28	48.53	49.25	48.30	1.41%	5,285
Nov 24, 2025	48.28	48.59	48.27	48.56	47.63	0.73%	6,066