GSJY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	36.93	37.01	36.93	36.96	36.96	0.51%	4,283
Jan 16, 2025	36.74	36.85	36.72	36.78	36.78	-0.50%	6,019
Jan 15, 2025	36.96	36.98	36.81	36.96	36.96	1.43%	3,733
Jan 14, 2025	36.36	36.53	36.31	36.44	36.44	-0.12%	9,827
Jan 13, 2025	36.23	36.49	36.20	36.49	36.49	0.23%	28,381
Jan 10, 2025	36.83	36.83	36.39	36.40	36.40	-3.23%	114,573
Jan 8, 2025	37.43	37.62	37.43	37.62	37.62	-0.29%	7,223
Jan 7, 2025	38.04	38.04	37.68	37.73	37.73	-0.13%	11,154
Jan 6, 2025	37.90	38.03	37.77	37.77	37.77	0.10%	10,551
Jan 3, 2025	37.53	37.75	37.46	37.74	37.74	0.28%	14,246
Jan 2, 2025	37.75	37.79	37.55	37.63	37.63	-0.14%	10,413
Dec 31, 2024	37.70	37.83	37.67	37.68	37.68	-0.11%	7,495
Dec 30, 2024	37.63	37.78	37.52	37.72	37.72	-0.77%	9,719
Dec 27, 2024	38.00	38.06	37.85	38.01	38.01	0.69%	18,015
Dec 26, 2024	37.58	37.77	37.58	37.75	37.75	1.32%	10,584
Dec 24, 2024	37.31	37.33	37.26	37.26	37.26	-0.19%	11,548
Dec 23, 2024	37.07	37.33	37.00	37.33	37.33	-0.46%	17,436
Dec 20, 2024	37.20	37.81	37.20	37.51	37.19	-0.15%	10,393
Dec 19, 2024	37.82	37.82	37.47	37.56	37.24	0.22%	15,605
Dec 18, 2024	38.41	38.46	37.48	37.48	37.16	-2.24%	7,937
Dec 17, 2024	38.31	38.48	38.31	38.34	38.01	-0.54%	7,450
Dec 16, 2024	38.56	38.61	38.49	38.55	38.22	-0.54%	7,794
Dec 13, 2024	38.79	38.80	38.66	38.76	38.43	-1.08%	2,814
Dec 12, 2024	39.32	39.35	39.18	39.18	38.85	-0.83%	6,177
Dec 11, 2024	39.47	39.56	39.43	39.51	39.17	1.22%	3,701
Dec 10, 2024	39.11	39.14	39.01	39.03	38.70	-0.60%	4,579
Dec 9, 2024	39.50	39.52	39.27	39.27	38.93	-0.80%	5,452
Dec 6, 2024	39.58	39.60	39.54	39.58	39.24	-	7,825
Dec 5, 2024	39.71	39.74	39.58	39.58	39.24	-0.08%	16,238
Dec 4, 2024	39.70	39.70	39.60	39.61	39.27	-0.57%	5,061
Dec 3, 2024	39.79	39.91	39.69	39.84	39.50	1.36%	23,086
Dec 2, 2024	39.16	39.37	39.12	39.30	38.97	1.40%	11,645
Nov 29, 2024	38.54	38.76	38.53	38.76	38.43	2.49%	3,221
Nov 27, 2024	38.00	38.01	37.77	37.82	37.50	-0.23%	9,839
Nov 26, 2024	37.84	37.91	37.69	37.91	37.59	-0.53%	10,618
Nov 25, 2024	37.99	38.15	37.97	38.11	37.79	0.62%	7,687
Nov 22, 2024	37.78	37.95	37.75	37.88	37.55	0.69%	11,930
Nov 21, 2024	37.53	37.68	37.48	37.62	37.30	0.44%	21,613
Nov 20, 2024	37.30	37.45	37.22	37.45	37.13	-0.74%	17,689
Nov 19, 2024	37.51	37.82	37.51	37.73	37.41	-0.01%	22,342
Nov 18, 2024	37.48	37.83	37.48	37.74	37.41	0.49%	19,205
Nov 15, 2024	37.42	37.57	37.39	37.55	37.23	-0.50%	28,134
Nov 14, 2024	37.76	37.83	37.71	37.74	37.42	0.23%	29,223
Nov 13, 2024	37.64	37.73	37.55	37.65	37.33	-0.92%	25,501
Nov 12, 2024	38.25	38.25	37.79	38.00	37.68	-1.45%	10,038
Nov 11, 2024	38.45	38.66	38.45	38.56	38.23	0.30%	7,269
Nov 8, 2024	38.44	38.50	38.37	38.45	38.12	-1.11%	11,237
Nov 7, 2024	38.78	38.89	38.58	38.88	38.55	0.80%	20,057
Nov 6, 2024	38.04	38.57	38.04	38.57	38.24	0.73%	23,707
Nov 5, 2024	37.92	38.46	37.92	38.29	37.96	1.43%	110,958
Nov 4, 2024	37.81	37.98	37.70	37.75	37.43	0.39%	56,888
Nov 1, 2024	37.58	37.74	37.55	37.61	37.29	0.07%	30,369
Oct 31, 2024	37.64	37.64	37.30	37.58	37.26	-0.61%	12,376
Oct 30, 2024	38.00	38.09	37.68	37.81	37.49	0.14%	31,333
Oct 29, 2024	37.66	37.84	37.66	37.76	37.44	0.90%	8,573
Oct 28, 2024	37.44	37.51	37.32	37.42	37.10	0.65%	4,670
Oct 25, 2024	37.36	37.39	37.13	37.18	36.86	-0.05%	8,751
Oct 24, 2024	37.17	37.20	37.04	37.20	36.88	0.82%	6,449
Oct 23, 2024	36.92	36.95	36.76	36.90	36.58	-2.11%	18,462
Oct 22, 2024	37.70	37.70	37.56	37.69	37.37	-1.25%	16,815
Oct 21, 2024	38.39	38.41	38.07	38.17	37.84	-1.57%	15,065
Oct 18, 2024	38.71	38.81	38.70	38.78	38.45	0.41%	6,264
Oct 17, 2024	38.86	38.86	38.62	38.62	38.29	-0.62%	4,825
Oct 16, 2024	38.71	38.92	38.68	38.86	38.53	0.72%	11,907
Oct 15, 2024	39.01	39.01	38.58	38.58	38.25	-1.97%	6,502
Oct 14, 2024	39.32	39.40	39.29	39.36	39.02	0.06%	6,287
Oct 11, 2024	39.28	39.38	39.28	39.34	39.00	0.19%	5,519
Oct 10, 2024	38.90	39.26	38.90	39.26	38.93	0.02%	5,558
Oct 9, 2024	39.11	39.25	39.10	39.25	38.92	-0.69%	3,169
Oct 8, 2024	39.47	39.60	39.46	39.53	39.19	0.43%	5,423
Oct 7, 2024	39.44	39.51	39.36	39.36	39.02	-1.09%	4,865
Oct 4, 2024	39.68	39.79	39.61	39.79	39.45	1.42%	3,846
Oct 3, 2024	39.03	39.27	39.03	39.24	38.90	-0.42%	8,392
Oct 2, 2024	39.32	39.47	39.19	39.40	39.07	-0.55%	10,224
Oct 1, 2024	39.50	39.80	39.48	39.62	39.28	-0.04%	7,463
Sep 30, 2024	39.50	39.75	39.50	39.63	39.30	0.90%	6,642
Sep 27, 2024	39.84	39.85	39.28	39.28	38.95	-2.77%	8,651
Sep 26, 2024	40.30	40.54	40.24	40.40	40.06	2.82%	3,550
Sep 25, 2024	39.42	39.44	39.28	39.29	38.96	-0.20%	3,175
Sep 24, 2024	39.31	39.41	39.28	39.37	39.03	-0.98%	2,798
Sep 23, 2024	39.59	39.80	39.59	39.76	39.42	0.84%	8,413
Sep 20, 2024	39.35	39.51	39.23	39.43	39.09	0.03%	4,150
Sep 19, 2024	39.20	39.42	39.18	39.42	39.08	2.57%	3,516
Sep 18, 2024	38.50	38.82	38.37	38.43	38.10	-0.25%	9,414
Sep 17, 2024	38.72	38.85	38.49	38.53	38.20	-1.30%	28,289
Sep 16, 2024	38.86	39.03	38.85	39.03	38.70	0.92%	11,408
Sep 13, 2024	38.73	38.83	38.60	38.68	38.35	-0.44%	3,134
Sep 12, 2024	38.48	38.86	38.41	38.85	38.52	0.94%	2,426
Sep 11, 2024	38.19	38.49	37.73	38.49	38.16	0.52%	50,122
Sep 10, 2024	38.29	38.34	38.06	38.29	37.96	-0.37%	5,931
Sep 9, 2024	38.56	38.66	38.38	38.43	38.10	1.90%	9,451
Sep 6, 2024	38.46	38.46	37.65	37.71	37.39	-3.47%	10,088
Sep 5, 2024	38.98	39.10	38.83	39.07	38.73	0.56%	4,056
Sep 4, 2024	38.69	39.03	38.69	38.85	38.52	-0.98%	5,960
Sep 3, 2024	39.82	39.82	39.15	39.23	38.90	-1.35%	12,554
Aug 30, 2024	39.82	39.88	39.61	39.77	39.43	0.83%	3,531
Aug 29, 2024	39.66	39.83	39.42	39.44	39.11	0.14%	4,978
Aug 28, 2024	39.67	39.77	39.31	39.39	39.05	-0.56%	4,524
Aug 27, 2024	39.47	39.67	39.47	39.61	39.27	1.17%	12,187
Aug 26, 2024	39.45	39.45	39.13	39.15	38.82	-1.46%	6,983