GSIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	37.94	38.00	37.87	38.00	38.00	0.80%	1,999
Apr 25, 2025	37.69	37.70	37.45	37.70	37.70	0.41%	643
Apr 24, 2025	37.34	37.60	37.26	37.55	37.55	1.05%	1,260
Apr 23, 2025	37.00	37.63	37.00	37.16	37.16	1.93%	1,952
Apr 22, 2025	36.11	36.45	36.11	36.45	36.45	2.88%	2,231
Apr 21, 2025	35.97	35.98	35.43	35.43	35.43	-0.81%	1,620
Apr 17, 2025	35.54	36.08	35.54	35.72	35.72	1.08%	1,573
Apr 16, 2025	35.63	35.63	35.26	35.34	35.34	-1.23%	760
Apr 15, 2025	36.04	36.04	35.78	35.78	35.78	1.42%	1,537
Apr 14, 2025	35.37	35.37	35.28	35.28	35.28	1.58%	201
Apr 11, 2025	34.26	34.73	34.00	34.73	34.73	2.27%	3,809
Apr 10, 2025	34.13	34.14	33.40	33.96	33.96	-3.11%	14,269
Apr 9, 2025	32.48	38.06	32.02	35.05	35.05	8.08%	10,444
Apr 8, 2025	33.49	33.94	31.89	32.43	32.43	-1.22%	8,491
Apr 7, 2025	32.03	33.36	31.77	32.83	32.83	-1.62%	4,615
Apr 4, 2025	34.50	34.50	33.00	33.37	33.37	-6.76%	27,659
Apr 3, 2025	38.00	38.00	35.77	35.79	35.79	-5.74%	11,179
Apr 2, 2025	37.60	38.08	37.60	37.97	37.97	0.64%	1,612
Apr 1, 2025	37.60	37.79	37.60	37.73	37.73	-0.42%	1,121
Mar 31, 2025	37.11	37.89	34.17	37.89	37.89	-0.21%	18,551
Mar 28, 2025	38.45	38.45	37.81	37.97	37.97	-1.99%	13,670
Mar 27, 2025	39.05	39.05	38.61	38.74	38.74	-0.64%	4,472
Mar 26, 2025	39.32	39.40	38.89	38.99	38.99	-1.07%	6,364
Mar 25, 2025	39.32	39.49	39.25	39.41	39.41	0.79%	7,853
Mar 24, 2025	38.95	39.10	38.95	39.10	39.10	1.03%	680
Mar 21, 2025	38.56	38.82	38.55	38.70	38.70	0.23%	1,635
Mar 20, 2025	38.66	38.70	38.58	38.61	38.61	-1.08%	3,701
Mar 19, 2025	38.62	39.11	38.62	39.03	39.03	0.54%	1,502
Mar 18, 2025	38.53	38.86	38.53	38.82	38.82	1.16%	12,484
Mar 17, 2025	38.12	38.38	38.12	38.38	38.38	1.10%	1,238
Mar 14, 2025	37.66	37.96	37.66	37.96	37.96	2.95%	1,743
Mar 13, 2025	37.17	37.22	36.87	36.87	36.87	-0.54%	1,958
Mar 12, 2025	37.00	37.18	36.94	37.08	37.08	0.80%	10,735
Mar 11, 2025	36.69	36.97	36.49	36.78	36.78	-0.15%	3,452
Mar 10, 2025	37.17	37.22	36.48	36.84	36.84	-3.85%	9,894
Mar 7, 2025	38.02	38.31	37.83	38.31	38.31	0.50%	1,573
Mar 6, 2025	38.35	38.50	37.96	38.12	38.12	-0.88%	3,957
Mar 5, 2025	38.00	38.47	37.98	38.46	38.46	3.22%	9,885
Mar 4, 2025	37.15	37.47	36.75	37.26	37.26	-1.86%	12,091
Mar 3, 2025	38.57	38.62	37.85	37.97	37.97	-0.11%	13,564
Feb 28, 2025	37.79	38.01	37.70	38.01	38.01	0.56%	2,049
Feb 27, 2025	37.67	38.06	37.67	37.80	37.80	-0.11%	4,343
Feb 26, 2025	37.83	38.15	37.80	37.84	37.84	0.74%	9,192
Feb 25, 2025	37.38	37.61	37.38	37.56	37.56	1.04%	5,515
Feb 24, 2025	37.02	37.29	37.02	37.18	37.18	-0.38%	1,793
Feb 21, 2025	37.64	37.79	37.24	37.32	37.32	-0.85%	8,979
Feb 20, 2025	38.49	38.49	37.49	37.64	37.64	-0.45%	2,911
Feb 19, 2025	38.02	38.02	37.72	37.81	37.81	-0.71%	5,770
Feb 18, 2025	37.95	38.13	37.85	38.08	38.08	1.58%	5,258
Feb 14, 2025	37.36	37.54	37.36	37.49	37.49	1.15%	7,006