GSIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.91	33.17	32.91	33.17	33.17	0.86%	473
Dec 19, 2024	32.92	32.92	32.89	32.89	32.89	0.04%	126
Dec 18, 2024	33.72	33.72	32.87	32.87	32.87	-2.36%	279
Dec 17, 2024	33.65	33.67	33.65	33.67	33.67	-1.17%	169
Dec 16, 2024	33.84	34.07	33.84	34.07	34.07	0.71%	344
Dec 13, 2024	33.82	33.91	33.78	33.83	33.83	-0.70%	375
Dec 12, 2024	34.13	34.13	34.07	34.07	34.07	-0.08%	444
Dec 11, 2024	33.97	34.16	33.97	34.10	34.10	-0.06%	425
Dec 10, 2024	34.59	34.59	34.06	34.12	34.12	-0.63%	754
Dec 9, 2024	34.22	34.45	34.22	34.34	34.34	1.17%	571
Dec 6, 2024	33.92	33.94	33.92	33.94	33.94	-0.21%	146
Dec 5, 2024	33.74	34.01	33.74	34.01	34.01	1.17%	326
Dec 4, 2024	33.61	33.62	33.61	33.62	33.62	-0.45%	229
Dec 3, 2024	33.93	33.93	33.77	33.77	33.77	0.66%	140
Dec 2, 2024	33.59	33.75	33.50	33.55	33.55	-0.40%	10,373
Nov 29, 2024	33.47	33.69	33.47	33.69	33.69	0.96%	104
Nov 27, 2024	33.25	33.37	33.25	33.37	33.37	0.26%	262
Nov 26, 2024	33.07	33.28	32.02	33.28	33.28	-0.51%	951
Nov 25, 2024	33.47	33.47	33.45	33.45	33.45	0.21%	337
Nov 22, 2024	33.15	33.38	33.15	33.38	33.38	-0.44%	250
Nov 21, 2024	33.42	33.53	33.42	33.53	33.53	0.71%	185
Nov 20, 2024	33.36	33.36	33.20	33.29	33.29	-0.46%	329
Nov 19, 2024	33.37	33.45	33.37	33.45	33.45	-0.52%	186
Nov 18, 2024	33.44	33.63	33.44	33.62	33.62	1.27%	257
Nov 15, 2024	33.08	33.20	33.08	33.20	33.20	0.47%	222
Nov 14, 2024	33.12	33.12	33.05	33.05	33.05	0.29%	110
Nov 13, 2024	32.98	32.98	32.95	32.95	32.95	-0.40%	229
Nov 12, 2024	33.21	33.21	33.08	33.08	33.08	-1.29%	207
Nov 11, 2024	33.40	33.51	33.40	33.51	33.51	0.70%	115
Nov 8, 2024	33.42	33.42	33.14	33.28	33.28	-0.93%	1,012
Nov 7, 2024	33.60	33.60	33.59	33.59	33.59	-0.13%	279
Nov 6, 2024	33.51	33.64	33.24	33.64	33.64	2.44%	25,261
Nov 5, 2024	32.56	32.84	32.56	32.84	32.84	1.21%	320
Nov 4, 2024	32.45	32.45	32.44	32.44	32.44	0.27%	290
Nov 1, 2024	32.43	32.47	32.36	32.36	32.36	0.98%	24,705
Oct 31, 2024	31.91	32.17	31.91	32.04	32.04	-0.56%	981
Oct 30, 2024	32.20	32.22	32.20	32.22	32.22	-0.28%	109
Oct 29, 2024	32.32	32.32	32.20	32.31	32.31	0.07%	532
Oct 28, 2024	32.10	32.29	32.10	32.29	32.29	1.32%	285
Oct 25, 2024	32.10	32.10	31.87	31.87	31.87	-1.19%	102
Oct 24, 2024	32.10	32.25	31.98	32.25	32.25	0.62%	5,983
Oct 23, 2024	32.01	32.05	31.92	32.05	32.05	-0.84%	379
Oct 22, 2024	32.20	32.32	32.16	32.32	32.32	0.25%	435
Oct 21, 2024	32.28	32.28	32.24	32.24	32.24	-1.32%	464
Oct 18, 2024	32.70	32.70	32.67	32.67	32.67	0.97%	346
Oct 17, 2024	32.41	32.50	32.36	32.36	32.36	0.05%	2,331
Oct 16, 2024	32.34	32.38	32.30	32.34	32.34	1.65%	623
Oct 15, 2024	32.16	32.27	31.81	31.82	31.82	-1.41%	6,003
Oct 14, 2024	32.13	32.29	32.13	32.27	32.27	1.15%	10,211
Oct 11, 2024	31.91	31.91	31.91	31.91	31.91	1.37%	107
Oct 10, 2024	31.31	31.47	31.31	31.47	31.47	0.29%	206
Oct 9, 2024	31.29	31.45	31.26	31.38	31.38	0.46%	1,275
Oct 8, 2024	31.25	31.25	31.24	31.24	31.24	-1.48%	218
Oct 7, 2024	31.70	31.71	31.69	31.71	31.71	0.57%	276
Oct 4, 2024	31.40	31.53	31.40	31.53	31.53	2.09%	140
Oct 3, 2024	30.85	30.89	30.85	30.89	30.89	-0.84%	102
Oct 2, 2024	31.14	31.20	31.14	31.15	31.15	0.57%	534
Oct 1, 2024	30.86	30.97	30.86	30.97	30.97	-1.03%	123
Sep 30, 2024	31.15	31.29	31.10	31.29	31.29	-0.58%	2,021
Sep 27, 2024	31.00	31.59	31.00	31.47	31.47	-1.43%	561
Sep 26, 2024	31.73	32.00	31.73	31.93	31.93	2.67%	564
Sep 25, 2024	31.29	31.29	31.10	31.10	31.10	-1.67%	351
Sep 24, 2024	31.32	31.63	31.32	31.63	31.63	2.15%	280
Sep 23, 2024	31.07	31.07	30.96	30.96	30.96	-0.32%	275
Sep 20, 2024	31.08	31.08	30.90	31.06	31.06	0.13%	263
Sep 19, 2024	30.85	31.04	30.85	31.02	31.02	1.56%	468
Sep 18, 2024	30.59	30.64	30.54	30.54	30.54	0.15%	2,166
Sep 17, 2024	30.48	30.50	30.48	30.50	30.50	0.29%	282
Sep 16, 2024	30.19	30.41	30.19	30.41	30.41	0.73%	536
Sep 13, 2024	30.05	30.19	30.05	30.19	30.19	1.01%	1,006
Sep 12, 2024	29.80	29.96	29.74	29.89	29.89	0.38%	1,006
Sep 11, 2024	29.45	29.77	29.45	29.77	29.77	0.09%	2,067
Sep 10, 2024	30.14	30.14	29.50	29.75	29.75	-1.04%	734
Sep 9, 2024	29.99	30.24	29.99	30.06	30.06	0.64%	4,141
Sep 6, 2024	30.44	30.44	29.87	29.87	29.87	-1.75%	1,666
Sep 5, 2024	30.60	30.60	30.40	30.40	30.40	0.35%	452
Sep 4, 2024	30.31	30.31	30.30	30.30	30.30	-0.16%	358
Sep 3, 2024	29.32	30.55	29.32	30.35	30.35	-2.21%	26,357
Aug 30, 2024	31.02	31.03	30.85	31.03	31.03	0.42%	608
Aug 29, 2024	31.01	31.01	30.90	30.90	30.90	-0.14%	1,644
Aug 28, 2024	34.30	34.30	30.49	30.94	30.94	-0.76%	5,642
Aug 27, 2024	31.10	31.20	31.10	31.18	31.18	0.84%	8,063
Aug 26, 2024	31.07	31.07	30.87	30.92	30.92	-0.16%	11,485
Aug 23, 2024	30.49	30.97	30.49	30.97	30.97	1.85%	1,173
Aug 22, 2024	30.43	30.43	30.36	30.41	30.41	0.18%	1,820
Aug 21, 2024	30.34	30.35	30.23	30.35	30.35	0.26%	544
Aug 20, 2024	30.35	30.35	30.27	30.27	30.27	-1.09%	3,515
Aug 19, 2024	30.51	30.61	30.51	30.61	30.61	1.04%	203
Aug 16, 2024	29.98	30.29	29.98	30.29	30.29	0.83%	102
Aug 15, 2024	29.74	30.11	29.74	30.04	30.04	2.03%	422
Aug 14, 2024	29.23	29.44	29.23	29.44	29.44	0.63%	244
Aug 13, 2024	29.09	29.26	29.09	29.26	29.26	1.36%	205
Aug 12, 2024	29.28	29.28	28.87	28.87	28.87	-0.19%	15,068
Aug 9, 2024	28.75	28.92	28.75	28.92	28.92	0.89%	200
Aug 8, 2024	28.50	28.67	28.50	28.67	28.67	1.43%	441
Aug 7, 2024	28.80	28.80	28.26	28.26	28.26	0.89%	567
Aug 6, 2024	27.86	28.01	27.86	28.01	28.01	-0.50%	210
Aug 5, 2024	28.97	28.97	27.92	28.15	28.15	-1.99%	4,900
Aug 2, 2024	30.20	30.20	28.69	28.72	28.72	-3.81%	383
Aug 1, 2024	30.81	30.81	29.86	29.86	29.86	-3.30%	223