GSIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.17	47.19	47.17	47.19	47.18	0.12%	417
Mar 26, 2026	47.19	47.20	47.13	47.13	47.13	-0.38%	4,114
Mar 25, 2026	47.31	47.31	47.31	47.31	47.31	0.13%	4
Mar 24, 2026	47.23	47.25	47.23	47.25	47.25	-0.17%	228
Mar 23, 2026	47.33	47.33	47.33	47.33	47.33	0.19%	167
Mar 20, 2026	47.26	47.26	47.24	47.24	47.24	-0.27%	170
Mar 19, 2026	47.23	47.37	46.99	47.37	47.37	0.05%	12,305
Mar 18, 2026	47.40	47.40	47.35	47.35	47.35	-0.20%	404
Mar 17, 2026	47.44	47.44	47.44	47.44	47.44	0.14%	25
Mar 16, 2026	47.38	47.38	47.38	47.38	47.38	0.19%	17
Mar 13, 2026	47.29	47.29	47.29	47.29	47.29	-0.08%	9
Mar 12, 2026	47.38	47.41	47.31	47.33	47.33	-0.36%	2,571
Mar 11, 2026	47.49	47.50	47.49	47.50	47.50	-0.22%	672
Mar 10, 2026	47.61	47.61	47.61	47.61	47.61	-0.11%	53
Mar 9, 2026	47.57	47.66	47.57	47.66	47.66	0.08%	166
Mar 6, 2026	47.62	47.62	47.62	47.62	47.62	-0.02%	112
Mar 5, 2026	47.63	47.63	47.62	47.63	47.63	-0.15%	618
Mar 4, 2026	47.70	47.70	47.70	47.70	47.70	-0.04%	137
Mar 3, 2026	47.67	47.72	47.67	47.72	47.72	0.02%	349
Mar 2, 2026	47.69	47.71	47.67	47.71	47.71	-0.52%	1,318
Feb 27, 2026	47.96	47.96	47.96	47.96	47.83	0.15%	9
Feb 26, 2026	47.88	48.11	47.86	47.89	47.76	0.01%	13,390
Feb 25, 2026	47.89	47.89	47.89	47.89	47.75	-0.01%	26
Feb 24, 2026	47.89	47.89	47.89	47.89	47.76	-0.03%	26
Feb 23, 2026	47.90	47.91	47.90	47.91	47.77	0.03%	128
Feb 20, 2026	47.86	47.91	47.83	47.89	47.76	0.07%	8,696
Feb 19, 2026	47.86	47.86	47.86	47.86	47.72	0.01%	85
Feb 18, 2026	47.85	47.85	47.85	47.85	47.72	-0.05%	79
Feb 17, 2026	47.86	47.87	47.86	47.87	47.74	0.01%	402
Feb 13, 2026	47.87	47.87	47.87	47.87	47.74	0.17%	117
Feb 12, 2026	47.79	47.79	47.79	47.79	47.66	0.13%	320
Feb 11, 2026	47.74	47.74	47.73	47.73	47.60	-0.07%	513
Feb 10, 2026	47.77	47.77	47.77	47.77	47.63	0.05%	375
Feb 9, 2026	47.75	47.78	47.74	47.74	47.61	0.04%	2,034
Feb 6, 2026	47.72	47.73	47.72	47.72	47.59	-0.02%	523
Feb 5, 2026	47.70	47.73	47.70	47.73	47.60	0.22%	514
Feb 4, 2026	47.61	47.64	47.60	47.63	47.49	-0.03%	2,627
Feb 3, 2026	47.63	47.64	47.60	47.64	47.51	0.02%	2,917
Feb 2, 2026	47.64	47.64	47.63	47.63	47.50	-0.42%	562
Jan 30, 2026	47.81	47.83	47.81	47.83	47.53	0.10%	116
Jan 29, 2026	47.79	47.79	47.79	47.79	47.48	0.05%	91
Jan 28, 2026	47.76	47.76	47.75	47.76	47.46	-	516
Jan 27, 2026	47.76	47.76	47.76	47.76	47.46	0.03%	40
Jan 26, 2026	47.74	47.75	47.74	47.75	47.44	0.05%	537
Jan 23, 2026	47.72	47.72	47.72	47.72	47.42	0.03%	30
Jan 22, 2026	47.70	47.98	47.69	47.71	47.40	0.01%	12,413
Jan 21, 2026	47.68	47.70	47.68	47.70	47.40	0.08%	399
Jan 20, 2026	47.65	47.66	47.65	47.66	47.36	-0.07%	442
Jan 16, 2026	47.70	47.70	47.70	47.70	47.39	0.03%	228
Jan 15, 2026	47.68	47.68	47.68	47.68	47.38	-0.09%	7