GSIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	37.11	37.89	37.37	37.89	-	-0.21%	18,519
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
Feb 13, 2025	37.49	37.49	36.89	37.06	37.06	-0.10%	30,160
Feb 12, 2025	36.90	37.14	36.87	37.10	37.10	0.90%	4,526
Feb 11, 2025	36.55	36.77	36.55	36.77	36.77	0.95%	595
Feb 10, 2025	36.40	36.45	36.40	36.42	36.42	-0.31%	3,536
Feb 7, 2025	36.88	36.88	36.53	36.54	36.54	-0.44%	1,247
Feb 6, 2025	36.40	36.73	36.40	36.70	36.70	1.62%	1,818
Feb 5, 2025	35.92	36.11	35.86	36.11	36.11	0.91%	2,728
Feb 4, 2025	35.72	35.87	35.65	35.78	35.78	0.71%	28,135
Feb 3, 2025	35.16	35.66	35.16	35.53	35.53	-1.28%	2,060
Jan 31, 2025	36.21	36.21	35.93	35.99	35.99	-0.73%	789
Jan 30, 2025	36.60	36.60	36.22	36.25	36.25	0.52%	6,723
Jan 29, 2025	36.03	36.30	36.03	36.07	36.07	0.24%	4,853
Jan 28, 2025	35.98	36.01	35.88	35.98	35.98	0.08%	11,534
Jan 27, 2025	35.93	35.96	35.74	35.96	35.96	0.91%	2,068
Jan 24, 2025	35.54	35.63	35.54	35.63	35.63	0.37%	665
Jan 23, 2025	35.39	35.53	35.39	35.50	35.50	1.60%	802
Jan 22, 2025	35.11	35.13	34.94	34.94	34.94	-1.22%	1,079
Jan 21, 2025	34.66	35.39	34.66	35.37	35.37	1.73%	3,278
Jan 17, 2025	34.68	34.92	34.68	34.77	34.77	0.55%	2,688