GSIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	36.04	36.04	35.78	35.78	35.78	1.42%	1,537
Apr 14, 2025	35.37	35.37	35.28	35.28	35.28	1.58%	201
Apr 11, 2025	34.26	34.73	34.00	34.73	34.73	2.27%	3,809
Apr 10, 2025	34.13	34.14	33.40	33.96	33.96	-3.11%	14,269
Apr 9, 2025	32.48	38.06	32.02	35.05	35.05	8.08%	10,444
Apr 8, 2025	33.49	33.94	31.89	32.43	32.43	-1.22%	8,491
Apr 7, 2025	32.03	33.36	31.77	32.83	32.83	-1.62%	4,615
Apr 4, 2025	34.50	34.50	33.00	33.37	33.37	-6.76%	27,659
Apr 3, 2025	38.00	38.00	35.77	35.79	35.79	-5.74%	11,179
Apr 2, 2025	37.60	38.08	37.60	37.97	37.97	0.64%	1,612
Apr 1, 2025	37.60	37.79	37.60	37.73	37.73	-0.42%	1,121
Mar 31, 2025	37.11	37.89	34.17	37.89	37.89	-0.21%	18,551
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