GSIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	55.31	55.40	55.20	55.26	55.26	-1.30%	4,406
May 14, 2026	55.51	56.14	55.51	55.98	55.98	-0.15%	2,708
May 13, 2026	56.05	56.18	56.01	56.07	56.07	0.44%	9,661
May 12, 2026	55.12	55.82	55.07	55.82	55.82	0.04%	1,423
May 11, 2026	56.12	56.12	55.80	55.80	55.80	0.07%	1,054
May 8, 2026	57.06	57.06	55.66	55.76	55.76	0.16%	4,813
May 7, 2026	56.57	56.57	55.67	55.67	55.67	-1.71%	3,514
May 6, 2026	55.89	56.77	55.89	56.63	56.63	2.99%	2,503
May 5, 2026	54.81	55.05	54.63	54.99	54.99	0.73%	2,003
May 4, 2026	55.85	55.85	54.50	54.59	54.59	-1.92%	34,845
May 1, 2026	55.90	55.99	55.66	55.66	55.66	-0.25%	2,858
Apr 30, 2026	55.69	55.80	55.68	55.80	55.80	1.48%	976
Apr 29, 2026	56.63	56.63	54.95	54.98	54.98	-0.92%	4,091
Apr 28, 2026	56.67	56.67	55.43	55.49	55.49	0.42%	2,109
Apr 27, 2026	55.02	55.26	55.00	55.26	55.26	0.52%	5,039
Apr 24, 2026	54.95	55.04	54.86	54.97	54.97	0.29%	4,919
Apr 23, 2026	55.23	55.23	54.26	54.81	54.81	-1.03%	2,565
Apr 22, 2026	55.17	55.65	55.17	55.38	55.38	-0.48%	1,296
Apr 21, 2026	56.58	56.63	55.57	55.65	55.65	-1.42%	2,121
Apr 20, 2026	56.40	56.45	56.16	56.45	56.45	0.14%	2,871
Apr 17, 2026	56.36	56.80	56.33	56.37	56.37	2.12%	3,939
Apr 16, 2026	55.60	55.69	55.19	55.20	55.20	-0.86%	7,797
Apr 15, 2026	55.55	55.70	55.55	55.68	55.68	0.41%	5,101
Apr 14, 2026	55.28	55.54	55.22	55.45	55.45	0.80%	25,833
Apr 13, 2026	54.09	55.01	54.09	55.01	55.01	0.93%	2,758
Apr 10, 2026	54.38	54.51	54.38	54.51	54.51	0.10%	1,412
Apr 9, 2026	53.82	54.48	53.82	54.45	54.45	0.26%	4,014
Apr 8, 2026	54.34	54.58	53.98	54.31	54.31	4.22%	4,261
Apr 7, 2026	51.01	52.11	50.92	52.11	52.11	0.30%	3,827
Apr 6, 2026	51.69	51.96	51.69	51.96	51.96	0.72%	3,154
Apr 2, 2026	50.78	51.59	50.78	51.59	51.59	-0.38%	4,926
Apr 1, 2026	51.82	51.97	50.52	51.78	51.78	1.74%	23,744
Mar 31, 2026	49.89	50.90	49.76	50.90	50.90	4.01%	9,078
Mar 30, 2026	48.99	49.22	48.93	48.93	48.93	0.40%	31,149
Mar 27, 2026	49.33	49.33	48.74	48.74	48.74	-1.73%	7,699
Mar 26, 2026	49.70	49.70	49.60	49.60	49.60	-1.91%	24,063
Mar 25, 2026	50.52	50.68	50.43	50.57	50.57	1.51%	5,449
Mar 24, 2026	49.50	50.06	49.50	49.81	49.81	0.08%	4,470
Mar 23, 2026	48.65	50.84	48.28	49.77	49.77	2.31%	13,520
Mar 20, 2026	49.03	49.04	48.53	48.65	48.65	-1.73%	3,842
Mar 19, 2026	49.05	49.77	48.82	49.50	49.50	0.16%	8,721
Mar 18, 2026	49.87	49.91	49.42	49.42	49.42	-0.68%	6,522
Mar 17, 2026	49.82	49.89	49.76	49.76	49.76	0.73%	20,348
Mar 16, 2026	49.21	49.70	49.21	49.40	49.40	1.60%	101,186
Mar 13, 2026	49.19	49.46	48.62	48.62	48.62	-1.10%	11,652
Mar 12, 2026	50.16	50.16	48.61	49.17	49.16	-2.72%	15,214
Mar 11, 2026	50.17	50.54	50.17	50.54	50.54	-0.41%	6,305
Mar 10, 2026	50.84	51.35	50.63	50.75	50.75	0.54%	21,139
Mar 9, 2026	49.02	50.57	48.90	50.47	50.47	0.45%	13,289
Mar 6, 2026	49.84	50.30	49.54	50.25	50.25	-1.38%	14,467