GSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	50.49	50.51	50.49	50.51	50.51	0.04%	309,441
Nov 5, 2025	50.49	50.49	50.48	50.49	50.49	0.01%	110,270
Nov 4, 2025	50.48	50.49	50.47	50.49	50.49	0.02%	156,246
Nov 3, 2025	50.48	50.48	50.46	50.48	50.48	-0.35%	141,755
Oct 31, 2025	50.63	50.66	50.63	50.65	50.47	0.02%	400,978
Oct 30, 2025	50.62	50.65	50.61	50.64	50.46	0.06%	154,011
Oct 29, 2025	50.66	50.67	50.60	50.61	50.43	-0.06%	141,574
Oct 28, 2025	50.63	50.65	50.63	50.64	50.46	0.04%	242,251
Oct 27, 2025	50.63	50.64	50.61	50.62	50.44	-0.03%	390,307
Oct 24, 2025	50.62	50.64	50.62	50.64	50.45	0.07%	164,386
Oct 23, 2025	50.61	50.62	50.59	50.60	50.42	-0.03%	322,247
Oct 22, 2025	50.61	50.62	50.60	50.62	50.43	0.01%	391,225
Oct 21, 2025	50.60	50.61	50.59	50.61	50.43	0.04%	115,353
Oct 20, 2025	50.59	50.61	50.58	50.59	50.41	-0.02%	95,150
Oct 17, 2025	50.58	50.60	50.58	50.60	50.42	0.05%	112,639
Oct 16, 2025	50.55	50.58	50.55	50.58	50.39	0.04%	141,975
Oct 15, 2025	50.57	50.57	50.55	50.56	50.37	0.01%	156,114
Oct 14, 2025	50.53	50.56	50.53	50.55	50.37	0.02%	174,233
Oct 13, 2025	50.52	50.56	50.52	50.54	50.36	-0.02%	110,138
Oct 10, 2025	50.54	50.55	50.54	50.55	50.37	0.06%	168,961
Oct 9, 2025	50.53	50.53	50.52	50.52	50.34	-0.02%	133,785
Oct 8, 2025	50.53	50.54	50.52	50.53	50.35	-	156,200
Oct 7, 2025	50.51	50.53	50.40	50.53	50.35	0.07%	249,059
Oct 6, 2025	50.52	50.52	50.49	50.50	50.31	0.01%	153,378
Oct 3, 2025	50.51	50.52	50.49	50.49	50.31	-0.10%	239,963
Oct 2, 2025	50.48	50.54	50.48	50.54	50.36	0.10%	357,849
Oct 1, 2025	50.49	50.49	50.47	50.49	50.31	-0.41%	329,655
Sep 30, 2025	50.69	50.70	50.68	50.70	50.29	0.04%	110,327
Sep 29, 2025	50.69	50.69	50.67	50.68	50.27	-0.02%	152,163
Sep 26, 2025	50.67	50.69	50.66	50.69	50.28	-0.02%	222,099
Sep 25, 2025	50.64	50.71	50.64	50.70	50.29	0.09%	319,650
Sep 24, 2025	50.67	50.67	50.65	50.66	50.24	0.01%	83,751
Sep 23, 2025	50.66	50.67	50.61	50.65	50.24	-0.02%	191,558
Sep 22, 2025	50.66	50.67	50.65	50.66	50.25	0.02%	319,737
Sep 19, 2025	50.64	50.66	50.64	50.65	50.24	0.04%	275,826
Sep 18, 2025	50.63	50.64	50.62	50.63	50.22	-0.01%	178,959
Sep 17, 2025	50.61	50.67	50.61	50.64	50.22	-	298,257
Sep 16, 2025	50.61	50.64	50.61	50.64	50.22	0.01%	546,784
Sep 15, 2025	50.62	50.63	50.61	50.63	50.22	0.04%	220,705
Sep 12, 2025	50.60	50.62	50.59	50.61	50.20	0.04%	383,378
Sep 11, 2025	50.59	50.60	50.58	50.59	50.18	0.02%	100,067
Sep 10, 2025	50.56	50.59	50.56	50.58	50.17	0.04%	185,330
Sep 9, 2025	50.57	50.57	50.56	50.56	50.15	-	86,112
Sep 8, 2025	50.56	50.57	50.55	50.56	50.15	-	143,850
Sep 5, 2025	50.56	50.56	50.54	50.56	50.15	0.14%	74,643
Sep 4, 2025	50.48	50.51	50.48	50.49	50.08	-	488,859
Sep 3, 2025	50.49	50.53	50.48	50.49	50.08	0.03%	217,073
Sep 2, 2025	50.46	50.48	50.45	50.48	50.06	-0.33%	215,920
Aug 29, 2025	50.63	50.65	50.63	50.64	50.05	0.04%	144,937
Aug 28, 2025	50.60	50.62	50.60	50.62	50.03	-	170,953