GSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	50.52	50.54	50.51	50.54	50.54	0.02%	105,656
Feb 25, 2025	50.50	50.53	50.50	50.53	50.53	0.06%	156,969
Feb 24, 2025	50.50	50.51	50.48	50.50	50.50	-	318,746
Feb 21, 2025	50.47	50.50	50.47	50.50	50.50	0.09%	63,955
Feb 20, 2025	50.46	50.47	50.45	50.45	50.45	-0.01%	113,410
Feb 19, 2025	50.44	50.47	50.44	50.46	50.46	0.03%	104,594
Feb 18, 2025	50.50	50.50	50.43	50.44	50.44	-0.01%	255,626
Feb 14, 2025	50.45	50.47	50.42	50.45	50.45	0.06%	75,539
Feb 13, 2025	50.40	50.43	50.39	50.42	50.42	0.05%	67,730
Feb 12, 2025	50.37	50.40	50.37	50.39	50.39	-0.02%	97,007
Feb 11, 2025	50.39	50.42	50.36	50.40	50.40	0.01%	132,961
Feb 10, 2025	50.39	50.40	50.39	50.40	50.40	0.01%	55,255
Feb 7, 2025	50.39	50.39	50.38	50.39	50.39	0.02%	106,222
Feb 6, 2025	50.37	50.40	50.34	50.38	50.38	-	310,750
Feb 5, 2025	50.39	50.39	50.37	50.38	50.38	0.02%	111,598
Feb 4, 2025	50.35	50.39	50.34	50.37	50.37	0.10%	269,842
Feb 3, 2025	50.31	50.33	50.31	50.32	50.32	-0.40%	272,187
Jan 31, 2025	50.50	50.53	50.50	50.52	50.34	0.15%	267,587
Jan 30, 2025	50.44	50.45	50.43	50.44	50.26	0.03%	105,110
Jan 29, 2025	50.45	50.46	50.42	50.43	50.25	-0.01%	171,682
Jan 28, 2025	50.43	50.43	50.41	50.43	50.25	-0.01%	209,072
Jan 27, 2025	50.43	50.45	50.42	50.44	50.26	0.05%	325,584
Jan 24, 2025	50.40	50.42	50.40	50.41	50.23	0.06%	79,624
Jan 23, 2025	50.39	50.39	50.38	50.38	50.20	-0.01%	107,012
Jan 22, 2025	50.38	50.40	50.38	50.39	50.21	0.01%	95,288
Jan 21, 2025	50.37	50.38	50.37	50.38	50.20	0.01%	860,032
Jan 17, 2025	50.36	50.38	50.36	50.38	50.20	0.06%	65,415
Jan 16, 2025	50.32	50.35	50.30	50.35	50.17	0.03%	55,873
Jan 15, 2025	50.34	50.34	50.32	50.33	50.15	0.04%	94,833
Jan 14, 2025	50.31	50.31	50.28	50.31	50.13	0.04%	160,355
Jan 13, 2025	50.24	50.30	50.24	50.29	50.11	-0.02%	103,609
Jan 10, 2025	50.31	50.31	50.28	50.30	50.12	0.04%	235,873
Jan 8, 2025	50.27	50.30	50.27	50.28	50.10	0.03%	35,720
Jan 7, 2025	50.27	50.28	50.25	50.27	50.09	-0.03%	121,467
Jan 6, 2025	50.27	50.28	50.27	50.28	50.10	0.04%	140,838
Jan 3, 2025	50.28	50.36	50.25	50.26	50.08	0.04%	176,860
Jan 2, 2025	50.25	50.28	50.21	50.24	50.06	0.06%	461,433
Dec 31, 2024	50.23	50.23	50.21	50.21	50.03	-0.48%	219,257
Dec 30, 2024	50.46	50.48	50.45	50.45	50.02	0.02%	109,044
Dec 27, 2024	50.44	50.46	50.43	50.44	50.01	0.04%	94,255
Dec 26, 2024	50.42	50.44	50.41	50.42	49.99	-	203,759
Dec 24, 2024	50.41	50.42	50.41	50.42	49.99	0.05%	225,871
Dec 23, 2024	50.39	50.41	50.39	50.40	49.96	-	151,530
Dec 20, 2024	50.40	50.41	50.39	50.40	49.96	0.03%	197,064
Dec 19, 2024	50.39	50.39	50.37	50.38	49.95	0.04%	1,233,032
Dec 18, 2024	50.39	50.41	50.36	50.36	49.93	-0.07%	51,478
Dec 17, 2024	50.38	50.40	50.38	50.40	49.96	0.01%	39,180
Dec 16, 2024	50.39	50.39	50.38	50.39	49.96	-	27,582
Dec 13, 2024	50.38	50.39	50.38	50.39	49.96	0.03%	97,040
Dec 12, 2024	50.38	50.38	50.37	50.38	49.94	0.03%	143,378
Dec 11, 2024	50.38	50.39	50.36	50.36	49.93	-	74,473
Dec 10, 2024	50.35	50.37	50.34	50.36	49.93	-	264,750
Dec 9, 2024	50.36	50.37	50.35	50.36	49.93	-0.02%	106,497
Dec 6, 2024	50.37	50.37	50.35	50.37	49.94	0.12%	27,179
Dec 5, 2024	50.32	50.33	50.31	50.31	49.88	-	297,370
Dec 4, 2024	50.29	50.33	50.29	50.31	49.88	0.02%	78,383
Dec 3, 2024	50.30	50.31	50.28	50.30	49.87	0.02%	530,982
Dec 2, 2024	50.28	50.29	50.26	50.29	49.86	-0.34%	56,881
Nov 29, 2024	50.46	50.48	50.45	50.46	49.84	0.06%	346,002
Nov 27, 2024	50.43	50.44	50.42	50.43	49.81	0.06%	46,448
Nov 26, 2024	50.39	50.41	50.39	50.40	49.78	-0.04%	120,694
Nov 25, 2024	50.42	50.45	50.39	50.42	49.80	0.08%	64,433
Nov 22, 2024	50.38	50.39	50.37	50.38	49.76	0.04%	723,225
Nov 21, 2024	50.36	50.39	50.35	50.36	49.74	0.02%	419,568
Nov 20, 2024	50.35	50.37	50.35	50.35	49.73	-0.04%	87,409
Nov 19, 2024	50.36	50.37	50.35	50.37	49.75	0.04%	49,628
Nov 18, 2024	50.33	50.35	50.33	50.35	49.73	-	48,935
Nov 15, 2024	50.34	50.36	50.31	50.35	49.73	0.08%	62,235
Nov 14, 2024	50.34	50.34	50.30	50.31	49.69	-	38,647
Nov 13, 2024	50.30	50.33	50.30	50.31	49.69	0.01%	89,924
Nov 12, 2024	50.29	50.33	50.29	50.31	49.68	-	458,487
Nov 11, 2024	50.29	50.32	50.29	50.31	49.68	-0.04%	61,491
Nov 8, 2024	50.32	50.33	50.31	50.33	49.70	0.07%	97,097
Nov 7, 2024	50.30	50.30	50.27	50.29	49.67	0.04%	51,400
Nov 6, 2024	50.25	50.28	50.25	50.27	49.65	0.02%	219,288
Nov 5, 2024	50.27	50.27	50.25	50.27	49.64	-0.01%	171,968
Nov 4, 2024	50.27	50.28	50.25	50.27	49.65	0.05%	347,577
Nov 1, 2024	50.27	50.27	50.23	50.25	49.62	-0.43%	194,187
Oct 31, 2024	50.45	50.48	50.43	50.46	49.61	0.03%	221,469
Oct 30, 2024	50.46	50.48	50.44	50.45	49.60	-0.04%	36,483
Oct 29, 2024	50.45	50.47	50.44	50.47	49.62	0.05%	61,611
Oct 28, 2024	50.46	50.46	50.42	50.44	49.59	-0.02%	181,320
Oct 25, 2024	50.46	50.46	50.44	50.45	49.60	0.02%	44,804
Oct 24, 2024	50.44	50.45	50.42	50.44	49.59	0.05%	37,809
Oct 23, 2024	50.42	50.43	50.41	50.42	49.57	-0.01%	78,273
Oct 22, 2024	50.43	50.44	50.42	50.42	49.57	-	69,785
Oct 21, 2024	50.43	50.44	50.41	50.42	49.57	-0.03%	50,949
Oct 18, 2024	50.44	50.45	50.43	50.43	49.59	0.02%	430,540
Oct 17, 2024	50.42	50.43	50.40	50.43	49.58	0.01%	295,274
Oct 16, 2024	50.41	50.42	50.41	50.42	49.57	0.04%	50,825
Oct 15, 2024	50.40	50.41	50.37	50.40	49.55	-	329,980
Oct 14, 2024	50.37	50.51	50.35	50.40	49.55	0.01%	100,928
Oct 11, 2024	50.38	50.40	50.38	50.40	49.55	0.06%	41,636
Oct 10, 2024	50.35	50.38	50.34	50.37	49.52	0.04%	32,577
Oct 9, 2024	50.35	50.36	50.34	50.35	49.50	-0.01%	167,659
Oct 8, 2024	50.34	50.36	50.34	50.35	49.50	0.01%	48,161
Oct 7, 2024	50.35	50.35	50.34	50.35	49.50	-0.05%	54,751
Oct 4, 2024	50.36	50.38	50.36	50.37	49.52	0.02%	92,207
Oct 3, 2024	50.39	50.39	50.36	50.36	49.51	-0.06%	336,561
Oct 2, 2024	50.38	50.40	50.38	50.39	49.54	0.02%	75,983