GSIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.95	43.95	43.24	43.45	43.45	0.16%	16,985
Jun 26, 2025	43.18	43.44	43.03	43.38	43.38	1.21%	52,618
Jun 25, 2025	42.05	42.91	42.05	42.86	42.86	-0.28%	3,647
Jun 24, 2025	42.61	43.00	42.61	42.98	42.98	2.38%	13,673
Jun 23, 2025	41.61	42.32	41.57	41.98	41.98	0.70%	57,169
Jun 20, 2025	41.71	41.86	41.69	41.69	41.69	-0.02%	1,608
Jun 18, 2025	41.75	41.79	41.70	41.70	41.70	0.77%	5,269
Jun 17, 2025	42.02	42.02	41.28	41.38	41.38	-1.62%	6,504
Jun 16, 2025	41.30	42.24	41.30	42.06	42.06	1.81%	13,019
Jun 13, 2025	45.38	45.38	41.20	41.31	41.31	-1.68%	12,931
Jun 12, 2025	41.93	42.03	41.85	42.02	42.02	0.61%	2,422
Jun 11, 2025	41.94	41.94	41.76	41.76	41.76	0.52%	2,530
Jun 10, 2025	41.81	41.81	41.55	41.55	41.55	-0.79%	898
Jun 9, 2025	41.91	41.92	41.83	41.88	41.88	0.26%	11,392
Jun 6, 2025	41.74	41.79	41.70	41.77	41.77	0.92%	1,248
Jun 5, 2025	41.24	41.39	41.24	41.39	41.39	0.51%	354
Jun 4, 2025	41.34	41.34	41.18	41.18	41.18	-0.28%	3,262
Jun 3, 2025	41.01	41.34	40.99	41.30	41.30	0.69%	2,280
Jun 2, 2025	40.91	41.01	40.66	41.01	41.01	0.15%	2,363
May 30, 2025	40.82	40.95	40.82	40.95	40.95	0.04%	881
May 29, 2025	40.83	40.93	40.83	40.93	40.93	0.34%	2,289
May 28, 2025	40.91	40.91	40.72	40.79	40.79	-1.01%	3,335
May 27, 2025	41.00	41.27	41.00	41.21	41.21	1.19%	3,440
May 23, 2025	40.80	40.80	40.72	40.72	40.72	-0.22%	14,145
May 22, 2025	40.66	41.01	40.66	40.81	40.81	0.29%	1,058
May 21, 2025	41.11	41.11	40.69	40.69	40.69	-0.80%	2,607
May 20, 2025	40.98	41.08	40.97	41.02	41.02	0.32%	1,408
May 19, 2025	40.83	40.96	40.73	40.89	40.89	0.62%	2,573
May 16, 2025	40.64	40.73	40.64	40.64	40.64	-0.12%	575
May 15, 2025	41.02	41.02	40.69	40.69	40.69	0.24%	7,340
May 14, 2025	40.49	40.59	40.42	40.59	40.59	0.98%	4,244
May 13, 2025	40.25	40.33	39.96	40.20	40.20	1.16%	1,639
May 12, 2025	39.85	39.85	39.74	39.74	39.74	1.77%	1,811
May 9, 2025	39.21	39.21	38.97	39.05	39.05	0.98%	1,379
May 8, 2025	38.64	38.96	38.58	38.67	38.67	0.65%	4,398
May 7, 2025	38.37	38.51	38.37	38.42	38.42	0.05%	1,716
May 6, 2025	38.43	38.57	38.40	38.40	38.40	-0.21%	1,587
May 5, 2025	38.47	38.79	38.47	38.48	38.48	-0.31%	1,703
May 2, 2025	38.34	38.63	38.34	38.60	38.60	1.69%	8,341
May 1, 2025	38.25	38.25	37.78	37.96	37.96	0.15%	611
Apr 30, 2025	37.27	37.90	37.27	37.90	37.90	-1.04%	5,458
Apr 29, 2025	38.01	38.42	38.00	38.30	38.30	0.79%	3,772
Apr 28, 2025	37.94	38.00	37.87	38.00	38.00	0.80%	1,999
Apr 25, 2025	37.69	37.70	37.45	37.70	37.70	0.41%	643
Apr 24, 2025	37.34	37.60	37.26	37.55	37.55	1.05%	1,260
Apr 23, 2025	37.00	37.63	37.00	37.16	37.16	1.93%	1,952
Apr 22, 2025	36.11	36.45	36.11	36.45	36.45	2.88%	2,231
Apr 21, 2025	35.97	35.98	35.43	35.43	35.43	-0.81%	1,620
Apr 17, 2025	35.54	36.08	35.54	35.72	35.72	1.08%	1,573
Apr 16, 2025	35.63	35.63	35.26	35.34	35.34	-1.23%	760