GSIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	64.42	64.76	63.49	63.92	63.92	-1.24%	3,561
Sep 15, 2026	65.00	65.00	64.32	64.73	64.73	-1.20%	5,013
Sep 14, 2026	66.01	66.01	65.26	65.51	65.51	-1.22%	5,639
Sep 11, 2026	66.56	66.56	66.06	66.32	66.32	1.11%	24,715
Sep 10, 2026	65.67	65.68	65.44	65.59	65.59	-	5,576
Sep 9, 2026	65.39	65.76	65.31	65.59	65.59	-0.43%	6,724
Sep 8, 2026	67.28	67.28	65.87	65.87	65.87	-1.14%	3,436
Sep 4, 2026	67.77	67.77	66.52	66.63	66.63	0.08%	4,589
Sep 3, 2026	66.17	66.59	66.17	66.58	66.58	1.35%	8,903
Sep 2, 2026	65.86	65.93	65.44	65.69	65.69	1.43%	7,918
Sep 1, 2026	64.85	65.44	64.77	64.77	64.76	-0.15%	7,370
Aug 31, 2026	65.05	65.14	64.78	64.86	64.86	0.43%	2,482
Aug 28, 2026	64.74	64.74	64.48	64.59	64.59	0.63%	4,934
Aug 27, 2026	64.10	64.23	64.02	64.18	64.18	-0.93%	21,689
Aug 26, 2026	64.90	64.90	64.71	64.79	64.79	0.30%	3,566
Aug 25, 2026	66.70	66.70	64.00	64.59	64.59	0.39%	10,836
Aug 24, 2026	63.10	64.34	63.10	64.34	64.34	0.38%	8,300
Aug 21, 2026	63.49	64.30	63.49	64.10	64.10	0.93%	24,970
Aug 20, 2026	63.85	63.85	63.41	63.51	63.51	-0.69%	6,505
Aug 19, 2026	64.81	64.81	63.87	63.95	63.95	-1.42%	10,826
Aug 18, 2026	64.96	65.21	64.67	64.87	64.87	-0.67%	5,999
Aug 17, 2026	65.50	65.64	65.22	65.31	65.31	-0.06%	11,406
Aug 14, 2026	65.28	65.44	65.16	65.34	65.34	0.09%	6,332
Aug 13, 2026	65.51	65.57	65.21	65.28	65.28	0.23%	6,673
Aug 12, 2026	64.74	65.14	64.74	65.13	65.13	0.96%	5,499
Aug 11, 2026	64.83	64.95	64.35	64.51	64.51	-0.21%	34,372
Aug 10, 2026	64.76	64.81	64.50	64.65	64.65	0.08%	6,535
Aug 7, 2026	64.68	64.68	64.51	64.60	64.60	0.34%	9,901
Aug 6, 2026	65.11	65.11	64.34	64.38	64.38	-0.52%	8,198
Aug 5, 2026	63.53	65.04	62.30	64.71	64.71	0.52%	15,890
Aug 4, 2026	64.42	64.79	64.36	64.38	64.38	-0.47%	103,934
Aug 3, 2026	66.67	66.67	64.32	64.68	64.68	0.34%	38,716
Jul 31, 2026	66.24	66.24	64.16	64.46	64.46	-0.11%	11,947
Jul 30, 2026	62.30	64.61	62.30	64.53	64.53	3.49%	6,126
Jul 29, 2026	63.35	63.35	62.33	62.36	62.36	-1.90%	24,669
Jul 28, 2026	65.12	65.12	62.97	63.57	63.57	-0.34%	7,758
Jul 27, 2026	63.86	64.29	63.38	63.78	63.78	0.90%	35,087
Jul 24, 2026	63.63	63.63	63.01	63.21	63.21	1.18%	143,358
Jul 23, 2026	62.67	62.67	62.36	62.48	62.48	-1.17%	6,537
Jul 22, 2026	63.10	63.27	63.10	63.22	63.21	0.95%	4,926
Jul 21, 2026	62.15	62.86	62.15	62.62	62.62	1.06%	13,428
Jul 20, 2026	62.33	62.39	61.96	61.97	61.97	0.01%	122,918
Jul 17, 2026	61.24	62.09	61.23	61.96	61.96	-0.89%	6,888
Jul 16, 2026	64.46	64.46	62.37	62.51	62.51	-1.27%	8,640
Jul 15, 2026	62.99	63.32	62.87	63.32	63.32	1.16%	9,753
Jul 14, 2026	63.27	63.27	62.21	62.59	62.59	1.53%	5,541
Jul 13, 2026	63.32	63.32	61.52	61.65	61.65	-0.28%	5,242
Jul 10, 2026	61.69	61.91	61.68	61.83	61.82	0.76%	3,756
Jul 9, 2026	61.47	61.54	61.36	61.36	61.36	0.96%	5,015
Jul 8, 2026	60.55	60.87	60.40	60.78	60.78	-0.86%	5,284