GSIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	34.56	34.58	34.49	34.58	34.58	0.24%	554
Jan 15, 2025	34.29	34.56	34.29	34.50	34.50	3.31%	53,135
Jan 14, 2025	33.29	33.39	33.29	33.39	33.39	0.85%	226
Jan 13, 2025	32.77	33.11	32.77	33.11	33.11	0.70%	1,209
Jan 10, 2025	32.84	33.17	32.84	32.88	32.88	-2.03%	2,295
Jan 8, 2025	33.34	33.60	33.34	33.56	33.56	-0.08%	1,048
Jan 7, 2025	33.76	33.76	33.42	33.59	33.59	0.42%	1,094
Jan 6, 2025	33.41	33.69	33.41	33.45	33.45	0.51%	2,564
Jan 3, 2025	32.93	33.28	32.93	33.28	33.28	1.77%	192
Jan 2, 2025	32.96	32.96	32.70	32.70	32.70	-1.34%	240
Dec 31, 2024	33.15	33.15	33.14	33.14	33.14	-0.23%	149
Dec 30, 2024	33.26	33.26	33.22	33.22	33.22	0.15%	209
Dec 27, 2024	33.05	33.17	33.05	33.17	33.17	-0.35%	601
Dec 26, 2024	33.18	33.29	33.18	33.29	33.29	0.03%	186
Dec 24, 2024	33.06	33.28	33.06	33.28	33.28	-0.36%	329
Dec 23, 2024	33.14	33.40	33.14	33.40	32.85	0.69%	537
Dec 20, 2024	32.91	33.17	32.91	33.17	32.63	0.86%	473
Dec 19, 2024	32.92	32.92	32.89	32.89	32.35	0.04%	126
Dec 18, 2024	33.72	33.72	32.87	32.87	32.34	-2.36%	279
Dec 17, 2024	33.65	33.67	33.65	33.67	33.12	-1.17%	169
Dec 16, 2024	33.84	34.07	33.84	34.07	33.51	0.71%	344
Dec 13, 2024	33.82	33.91	33.78	33.83	33.28	-0.70%	375
Dec 12, 2024	34.13	34.13	34.07	34.07	33.51	-0.08%	444
Dec 11, 2024	33.97	34.16	33.97	34.10	33.54	-0.06%	425
Dec 10, 2024	34.59	34.59	34.06	34.12	33.56	-0.63%	754
Dec 9, 2024	34.22	34.45	34.22	34.34	33.78	1.17%	571
Dec 6, 2024	33.92	33.94	33.92	33.94	33.39	-0.21%	146
Dec 5, 2024	33.74	34.01	33.74	34.01	33.46	1.17%	326
Dec 4, 2024	33.61	33.62	33.61	33.62	33.07	-0.45%	229
Dec 3, 2024	33.93	33.93	33.77	33.77	33.22	0.66%	140
Dec 2, 2024	33.59	33.75	33.50	33.55	33.00	-0.40%	10,373
Nov 29, 2024	33.47	33.69	33.47	33.69	33.14	0.96%	104
Nov 27, 2024	33.25	33.37	33.25	33.37	32.82	0.26%	262
Nov 26, 2024	33.07	33.28	32.02	33.28	32.73	-0.51%	951
Nov 25, 2024	33.47	33.47	33.45	33.45	32.90	0.21%	337
Nov 22, 2024	33.15	33.38	33.15	33.38	32.83	-0.44%	250
Nov 21, 2024	33.42	33.53	33.42	33.53	32.98	0.71%	185
Nov 20, 2024	33.36	33.36	33.20	33.29	32.75	-0.46%	329
Nov 19, 2024	33.37	33.45	33.37	33.45	32.90	-0.52%	186
Nov 18, 2024	33.44	33.63	33.44	33.62	33.07	1.27%	257
Nov 15, 2024	33.08	33.20	33.08	33.20	32.66	0.47%	222
Nov 14, 2024	33.12	33.12	33.05	33.05	32.51	0.29%	110
Nov 13, 2024	32.98	32.98	32.95	32.95	32.41	-0.40%	229
Nov 12, 2024	33.21	33.21	33.08	33.08	32.54	-1.29%	207
Nov 11, 2024	33.40	33.51	33.40	33.51	32.96	0.70%	115
Nov 8, 2024	33.42	33.42	33.14	33.28	32.74	-0.93%	1,012
Nov 7, 2024	33.60	33.60	33.59	33.59	33.04	-0.13%	279
Nov 6, 2024	33.51	33.64	33.24	33.64	33.09	2.44%	25,261
Nov 5, 2024	32.56	32.84	32.56	32.84	32.30	1.21%	320
Nov 4, 2024	32.45	32.45	32.44	32.44	31.91	0.27%	290
Nov 1, 2024	32.43	32.47	32.36	32.36	31.83	0.98%	24,705
Oct 31, 2024	31.91	32.17	31.91	32.04	31.52	-0.56%	981
Oct 30, 2024	32.20	32.22	32.20	32.22	31.69	-0.28%	109
Oct 29, 2024	32.32	32.32	32.20	32.31	31.78	0.07%	532
Oct 28, 2024	32.10	32.29	32.10	32.29	31.76	1.32%	285
Oct 25, 2024	32.10	32.10	31.87	31.87	31.35	-1.19%	102
Oct 24, 2024	32.10	32.25	31.98	32.25	31.72	0.62%	5,983
Oct 23, 2024	32.01	32.05	31.92	32.05	31.53	-0.84%	379
Oct 22, 2024	32.20	32.32	32.16	32.32	31.79	0.25%	435
Oct 21, 2024	32.28	32.28	32.24	32.24	31.71	-1.32%	464
Oct 18, 2024	32.70	32.70	32.67	32.67	32.14	0.97%	346
Oct 17, 2024	32.41	32.50	32.36	32.36	31.83	0.05%	2,331
Oct 16, 2024	32.34	32.38	32.30	32.34	31.81	1.65%	623
Oct 15, 2024	32.16	32.27	31.81	31.82	31.30	-1.41%	6,003
Oct 14, 2024	32.13	32.29	32.13	32.27	31.75	1.15%	10,211
Oct 11, 2024	31.91	31.91	31.91	31.91	31.38	1.37%	107
Oct 10, 2024	31.31	31.47	31.31	31.47	30.96	0.29%	206
Oct 9, 2024	31.29	31.45	31.26	31.38	30.87	0.46%	1,275
Oct 8, 2024	31.25	31.25	31.24	31.24	30.73	-1.48%	218
Oct 7, 2024	31.70	31.71	31.69	31.71	31.19	0.57%	276
Oct 4, 2024	31.40	31.53	31.40	31.53	31.01	2.09%	140
Oct 3, 2024	30.85	30.89	30.85	30.89	30.38	-0.84%	102
Oct 2, 2024	31.14	31.20	31.14	31.15	30.64	0.57%	534
Oct 1, 2024	30.86	30.97	30.86	30.97	30.46	-1.03%	123
Sep 30, 2024	31.15	31.29	31.10	31.29	30.78	-0.58%	2,021
Sep 27, 2024	31.00	31.59	31.00	31.47	30.96	-1.43%	561