GSIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	65.11	65.11	64.34	64.38	64.38	-0.52%	8,194
Aug 5, 2026	63.53	65.04	62.30	64.71	64.71	0.52%	15,889
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
Jul 7, 2026	61.75	61.75	61.30	61.30	61.30	-0.55%	4,132
Jul 6, 2026	61.00	61.69	61.00	61.64	61.64	1.89%	4,657
Jul 2, 2026	60.99	61.00	60.02	60.50	60.50	0.58%	4,597
Jul 1, 2026	59.83	60.26	59.83	60.15	60.15	0.94%	6,626
Jun 30, 2026	59.63	59.72	59.52	59.59	59.59	-0.36%	6,398
Jun 29, 2026	58.00	59.89	58.00	59.81	59.81	0.01%	1,639
Jun 26, 2026	59.98	60.04	59.59	59.80	59.80	-0.52%	10,131
Jun 25, 2026	60.23	60.56	60.11	60.11	60.11	0.13%	4,643
Jun 24, 2026	60.05	60.22	60.01	60.04	60.04	-1.77%	4,054
Jun 23, 2026	61.30	61.30	61.12	61.12	61.12	-0.60%	3,335
Jun 22, 2026	60.14	61.63	60.14	61.49	61.49	0.89%	4,660
Jun 18, 2026	61.49	61.49	60.94	60.95	60.95	0.20%	18,822
Jun 17, 2026	63.19	63.19	60.83	60.83	60.83	-0.14%	10,716
Jun 16, 2026	60.00	61.24	60.00	60.91	60.91	1.18%	34,379
Jun 15, 2026	60.48	60.56	60.20	60.20	60.20	0.49%	24,649
Jun 12, 2026	59.00	59.90	59.00	59.90	59.90	1.92%	11,752
Jun 11, 2026	57.76	58.77	57.74	58.77	58.77	2.49%	3,111
Jun 10, 2026	57.74	57.74	57.34	57.34	57.34	-1.24%	2,811
Jun 9, 2026	58.65	58.65	57.40	58.06	58.06	0.08%	15,713
Jun 8, 2026	58.82	58.96	58.01	58.01	58.01	0.33%	1,447
Jun 5, 2026	59.19	59.19	57.80	57.82	57.82	-1.46%	2,995
Jun 4, 2026	58.03	58.68	58.03	58.68	58.68	1.74%	11,683
Jun 3, 2026	57.84	57.84	57.55	57.68	57.68	-1.07%	5,090
Jun 2, 2026	58.96	58.96	58.01	58.30	58.30	1.36%	4,493
Jun 1, 2026	58.57	58.57	57.22	57.52	57.52	0.55%	2,077
May 29, 2026	58.00	58.00	57.11	57.21	57.21	0.56%	5,100
May 28, 2026	56.41	56.89	56.41	56.89	56.89	-0.47%	3,058
May 27, 2026	56.96	57.26	56.96	57.15	57.15	-0.68%	11,912