GSIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	47.76	48.28	47.50	48.21	47.28	0.94%	6,836
Nov 20, 2025	48.89	49.08	47.76	47.76	46.84	-1.22%	27,735
Nov 19, 2025	48.26	48.41	48.26	48.36	47.43	0.26%	28,311
Nov 18, 2025	47.44	48.44	47.44	48.23	47.30	-0.80%	5,584
Nov 17, 2025	49.35	49.35	48.61	48.62	47.68	-2.01%	7,841
Nov 14, 2025	49.41	49.77	49.24	49.61	48.66	-0.28%	4,524
Nov 13, 2025	50.88	51.53	49.68	49.75	48.79	-1.83%	20,406
Nov 12, 2025	50.20	51.05	50.20	50.68	49.70	1.95%	38,603
Nov 11, 2025	49.67	49.81	49.60	49.71	48.75	0.40%	7,138
Nov 10, 2025	49.37	49.53	49.08	49.51	48.56	1.64%	5,668
Nov 7, 2025	48.34	48.71	48.14	48.71	47.77	0.06%	3,910
Nov 6, 2025	48.71	48.71	48.46	48.68	47.74	0.37%	1,688
Nov 5, 2025	48.36	48.54	48.36	48.50	47.57	0.56%	2,475
Nov 4, 2025	47.86	48.45	47.86	48.23	47.30	-0.26%	2,545
Nov 3, 2025	48.01	48.44	48.01	48.36	47.43	0.43%	3,975
Oct 31, 2025	47.30	48.15	47.30	48.15	47.22	0.25%	7,897
Oct 30, 2025	48.00	48.32	48.00	48.03	47.11	-0.28%	1,717
Oct 29, 2025	48.48	48.53	48.10	48.17	47.24	-0.34%	5,688
Oct 28, 2025	48.19	48.35	48.19	48.33	47.40	0.89%	1,094
Oct 27, 2025	47.79	47.90	47.13	47.90	46.98	0.93%	5,993
Oct 24, 2025	47.70	47.70	47.24	47.46	46.55	0.74%	6,190
Oct 23, 2025	47.04	47.20	47.01	47.11	46.20	0.75%	3,564
Oct 22, 2025	46.84	46.91	46.66	46.76	45.86	-0.05%	3,247
Oct 21, 2025	46.85	47.74	46.73	46.79	45.89	-0.77%	45,279
Oct 20, 2025	46.90	47.22	46.90	47.15	46.24	0.70%	8,201
Oct 17, 2025	46.62	46.90	46.53	46.82	45.92	-0.62%	9,070
Oct 16, 2025	47.49	47.78	46.91	47.11	46.21	-0.37%	3,046