GSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	50.36	50.36	50.34	50.35	50.35	-	179,933
Jun 5, 2025	50.34	50.36	50.34	50.35	50.35	-	126,519
Jun 4, 2025	50.34	50.36	50.33	50.35	50.35	0.04%	586,180
Jun 3, 2025	50.35	50.35	50.31	50.33	50.33	0.03%	209,330
Jun 2, 2025	50.31	50.31	50.29	50.31	50.31	-0.35%	176,665
May 30, 2025	50.47	50.50	50.47	50.49	50.30	-	77,131
May 29, 2025	50.48	50.49	50.47	50.49	50.30	0.06%	220,717
May 28, 2025	50.45	50.47	50.44	50.46	50.27	0.03%	611,984
May 27, 2025	50.42	50.47	50.42	50.44	50.25	-	230,954
May 23, 2025	50.44	50.46	50.43	50.44	50.25	0.04%	190,164
May 22, 2025	50.42	50.43	50.41	50.42	50.23	0.04%	56,521
May 21, 2025	50.38	50.42	50.38	50.40	50.21	-0.02%	55,223
May 20, 2025	50.40	50.43	50.40	50.41	50.22	-	138,047
May 19, 2025	50.39	50.42	50.39	50.41	50.22	-0.02%	174,857
May 16, 2025	50.44	50.44	50.39	50.42	50.23	0.18%	91,340
May 15, 2025	50.40	50.40	50.33	50.33	50.14	-0.08%	163,216
May 14, 2025	50.37	50.38	50.36	50.37	50.18	0.04%	326,587
May 13, 2025	50.36	50.39	50.27	50.35	50.16	0.02%	208,246
May 12, 2025	50.35	50.37	50.34	50.34	50.15	-0.04%	156,355
May 9, 2025	50.38	50.38	50.36	50.36	50.17	0.06%	133,572
May 8, 2025	50.35	50.38	50.30	50.33	50.14	-	156,063
May 7, 2025	50.37	50.37	50.33	50.33	50.14	-	128,725
May 6, 2025	50.34	50.40	50.33	50.33	50.14	-	115,029
May 5, 2025	50.34	50.46	50.32	50.33	50.14	0.02%	553,367
May 2, 2025	50.31	50.35	50.31	50.32	50.13	0.02%	145,514
May 1, 2025	50.38	50.38	50.29	50.31	50.12	-0.40%	1,023,009
Apr 30, 2025	50.50	50.53	50.50	50.51	50.13	0.02%	179,134
Apr 29, 2025	50.51	50.52	50.50	50.50	50.12	0.02%	121,671
Apr 28, 2025	50.53	50.53	50.37	50.49	50.11	0.01%	1,500,795
Apr 25, 2025	50.47	50.49	50.46	50.49	50.10	0.07%	156,606
Apr 24, 2025	50.45	50.46	50.44	50.45	50.07	0.09%	529,164
Apr 23, 2025	50.39	50.43	50.39	50.41	50.02	-	115,035
Apr 22, 2025	50.41	50.42	50.40	50.41	50.02	0.01%	96,196
Apr 21, 2025	50.40	50.41	50.39	50.40	50.02	-	97,273
Apr 17, 2025	50.42	50.55	50.39	50.40	50.02	0.12%	87,122
Apr 16, 2025	50.35	50.36	50.34	50.34	49.96	-0.04%	131,563
Apr 15, 2025	50.30	50.38	50.30	50.36	49.98	0.01%	475,809
Apr 14, 2025	50.28	50.38	50.28	50.36	49.97	0.14%	1,160,257
Apr 11, 2025	50.26	50.30	50.26	50.29	49.90	-0.25%	329,717
Apr 10, 2025	50.26	50.41	50.26	50.41	50.03	0.24%	251,952
Apr 9, 2025	50.28	50.32	50.25	50.29	49.91	-0.02%	338,217
Apr 8, 2025	50.32	50.33	50.30	50.30	49.92	-0.03%	115,922
Apr 7, 2025	50.39	50.39	50.30	50.32	49.93	-0.12%	1,575,970
Apr 4, 2025	50.42	50.43	50.37	50.38	49.99	-0.07%	204,413
Apr 3, 2025	50.39	50.41	50.39	50.41	50.03	0.08%	501,924
Apr 2, 2025	50.37	50.37	50.34	50.37	49.99	0.03%	406,628
Apr 1, 2025	50.35	50.36	50.35	50.36	49.97	-0.37%	148,269
Mar 31, 2025	50.54	50.56	50.52	50.54	49.96	-0.02%	358,979
Mar 28, 2025	50.53	50.55	50.52	50.55	49.97	0.10%	61,435
Mar 27, 2025	50.48	50.51	50.48	50.50	49.92	0.10%	108,771