GSIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	49.87	49.91	49.42	49.42	49.42	-0.68%	6,522
Mar 17, 2026	49.82	49.89	49.76	49.76	49.76	0.73%	20,348
Mar 16, 2026	49.21	49.70	49.21	49.40	49.40	1.60%	101,186
Mar 13, 2026	49.19	49.46	48.62	48.62	48.62	-1.10%	11,652
Mar 12, 2026	50.16	50.16	48.61	49.17	49.16	-2.72%	15,214
Mar 11, 2026	50.17	50.54	50.17	50.54	50.54	-0.41%	6,305
Mar 10, 2026	50.84	51.35	50.63	50.75	50.75	0.54%	21,139
Mar 9, 2026	49.02	50.57	48.90	50.47	50.47	0.45%	13,289
Mar 6, 2026	49.84	50.30	49.54	50.25	50.25	-1.38%	14,467
Mar 5, 2026	51.44	51.50	50.49	50.95	50.95	-1.88%	11,293
Mar 4, 2026	51.50	51.93	51.50	51.93	51.93	0.71%	4,688
Mar 3, 2026	51.25	51.86	50.34	51.56	51.56	-2.19%	9,149
Mar 2, 2026	52.03	53.01	51.70	52.72	52.72	-1.56%	12,309
Feb 27, 2026	54.81	54.81	53.29	53.55	53.55	-2.53%	9,482
Feb 26, 2026	54.88	54.96	54.72	54.95	54.95	0.33%	5,577
Feb 25, 2026	54.19	54.82	54.19	54.77	54.77	1.70%	4,839
Feb 24, 2026	53.81	53.98	53.18	53.85	53.85	-0.63%	13,495
Feb 23, 2026	54.99	55.32	54.04	54.19	54.19	-1.44%	10,622
Feb 20, 2026	54.30	55.03	54.30	54.99	54.99	1.28%	6,075
Feb 19, 2026	54.30	54.30	54.09	54.29	54.29	-0.78%	6,824
Feb 18, 2026	54.66	54.92	54.66	54.72	54.72	1.06%	12,514
Feb 17, 2026	53.56	54.26	53.56	54.14	54.14	0.69%	8,582
Feb 13, 2026	53.71	53.85	53.00	53.77	53.77	-0.68%	11,523
Feb 12, 2026	56.08	56.08	53.98	54.14	54.14	-2.45%	10,096
Feb 11, 2026	56.00	56.02	55.33	55.50	55.50	-0.88%	8,496
Feb 10, 2026	56.55	56.68	55.09	55.99	55.99	-0.85%	22,239
Feb 9, 2026	55.76	56.54	55.67	56.47	56.47	1.23%	15,502
Feb 6, 2026	55.46	55.91	55.38	55.79	55.79	3.10%	20,907
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%	15,878
Jan 30, 2026	54.88	54.88	54.26	54.57	54.57	-0.77%	12,658
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