GSIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	47.32	47.32	46.63	46.63	46.63	-1.02%	17,387
Aug 14, 2025	46.95	47.11	46.76	47.11	47.11	0.80%	13,238
Aug 13, 2025	47.14	47.14	46.67	46.74	46.74	-0.18%	4,028
Aug 12, 2025	46.60	46.84	46.52	46.83	46.83	1.86%	7,941
Aug 11, 2025	46.10	46.10	45.90	45.97	45.97	-0.25%	13,147
Aug 8, 2025	45.95	46.16	45.95	46.09	46.09	1.39%	6,485
Aug 7, 2025	46.20	46.20	45.42	45.45	45.45	0.50%	4,826
Aug 6, 2025	45.00	45.26	45.00	45.23	45.23	0.83%	3,098
Aug 5, 2025	44.92	44.92	44.60	44.86	44.86	0.28%	2,786
Aug 4, 2025	43.95	44.73	43.95	44.73	44.73	1.46%	3,193
Aug 1, 2025	43.66	44.23	43.61	44.09	44.09	-1.56%	22,261
Jul 31, 2025	45.10	45.10	44.78	44.78	44.78	-0.66%	5,864
Jul 30, 2025	45.18	45.48	44.98	45.08	45.08	-0.42%	4,186
Jul 29, 2025	45.25	45.37	45.24	45.27	45.27	0.30%	2,191
Jul 28, 2025	45.64	45.64	45.11	45.14	45.14	-1.42%	4,199
Jul 25, 2025	45.56	45.84	45.56	45.79	45.79	-0.01%	7,045
Jul 24, 2025	46.06	46.12	45.79	45.79	45.79	0.37%	4,779
Jul 23, 2025	45.21	45.66	45.04	45.62	45.62	2.31%	5,638
Jul 22, 2025	44.40	44.65	44.39	44.59	44.59	0.35%	2,950
Jul 21, 2025	44.21	44.65	44.00	44.43	44.43	0.40%	4,884
Jul 18, 2025	44.36	44.36	44.20	44.26	44.26	0.06%	5,278
Jul 17, 2025	43.87	44.26	43.87	44.23	44.23	0.69%	7,309
Jul 16, 2025	44.01	44.01	43.64	43.93	43.93	0.56%	21,085
Jul 15, 2025	44.18	44.18	43.68	43.68	43.68	-1.36%	36,134
Jul 14, 2025	44.02	44.28	43.90	44.28	44.28	0.59%	7,276
Jul 11, 2025	43.93	44.04	43.79	44.02	44.02	-0.56%	5,073
Jul 10, 2025	44.38	44.40	44.21	44.27	44.27	0.43%	19,074
Jul 9, 2025	44.08	44.21	44.04	44.08	44.08	0.36%	7,687
Jul 8, 2025	44.10	44.10	43.71	43.92	43.92	0.38%	32,830
Jul 7, 2025	44.54	44.54	43.63	43.76	43.76	-1.01%	5,851
Jul 3, 2025	43.87	44.22	43.87	44.20	44.20	0.74%	10,186
Jul 2, 2025	44.41	44.41	43.50	43.88	43.88	1.01%	13,031
Jul 1, 2025	43.43	43.55	43.29	43.44	43.44	0.04%	18,398
Jun 30, 2025	43.46	43.49	43.15	43.42	43.42	-0.07%	10,341
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