GSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.40	50.41	50.39	50.40	50.40	0.03%	197,064
Dec 19, 2024	50.39	50.39	50.37	50.38	50.38	0.04%	1,233,032
Dec 18, 2024	50.39	50.41	50.36	50.36	50.36	-0.07%	51,478
Dec 17, 2024	50.38	50.40	50.38	50.40	50.40	0.01%	39,180
Dec 16, 2024	50.39	50.39	50.38	50.39	50.39	-	27,582
Dec 13, 2024	50.38	50.39	50.38	50.39	50.39	0.03%	97,040
Dec 12, 2024	50.38	50.38	50.37	50.38	50.38	0.03%	143,378
Dec 11, 2024	50.38	50.39	50.36	50.36	50.36	-	74,473
Dec 10, 2024	50.35	50.37	50.34	50.36	50.36	-	264,750
Dec 9, 2024	50.36	50.37	50.35	50.36	50.36	-0.02%	106,497
Dec 6, 2024	50.37	50.37	50.35	50.37	50.37	0.12%	27,179
Dec 5, 2024	50.32	50.33	50.31	50.31	50.31	-	297,370
Dec 4, 2024	50.29	50.33	50.29	50.31	50.31	0.02%	78,383
Dec 3, 2024	50.30	50.31	50.28	50.30	50.30	0.02%	530,982
Dec 2, 2024	50.28	50.29	50.26	50.29	50.29	-0.34%	56,881
Nov 29, 2024	50.46	50.48	50.45	50.46	50.27	0.06%	346,002
Nov 27, 2024	50.43	50.44	50.42	50.43	50.24	0.06%	46,448
Nov 26, 2024	50.39	50.41	50.39	50.40	50.21	-0.04%	120,694
Nov 25, 2024	50.42	50.45	50.39	50.42	50.23	0.08%	64,433
Nov 22, 2024	50.38	50.39	50.37	50.38	50.19	0.04%	723,225
Nov 21, 2024	50.36	50.39	50.35	50.36	50.17	0.02%	419,568
Nov 20, 2024	50.35	50.37	50.35	50.35	50.16	-0.04%	87,409
Nov 19, 2024	50.36	50.37	50.35	50.37	50.18	0.04%	49,628
Nov 18, 2024	50.33	50.35	50.33	50.35	50.16	-	48,935
Nov 15, 2024	50.34	50.36	50.31	50.35	50.16	0.08%	62,235
Nov 14, 2024	50.34	50.34	50.30	50.31	50.12	-	38,647
Nov 13, 2024	50.30	50.33	50.30	50.31	50.12	0.01%	89,924
Nov 12, 2024	50.29	50.33	50.29	50.31	50.12	-	458,487
Nov 11, 2024	50.29	50.32	50.29	50.31	50.12	-0.04%	61,491
Nov 8, 2024	50.32	50.33	50.31	50.33	50.14	0.07%	97,097
Nov 7, 2024	50.30	50.30	50.27	50.29	50.10	0.04%	51,400
Nov 6, 2024	50.25	50.28	50.25	50.27	50.08	0.02%	219,288
Nov 5, 2024	50.27	50.27	50.25	50.27	50.08	-0.01%	171,968
Nov 4, 2024	50.27	50.28	50.25	50.27	50.08	0.05%	347,577
Nov 1, 2024	50.27	50.27	50.23	50.25	50.06	-0.43%	194,187
Oct 31, 2024	50.45	50.48	50.43	50.46	50.04	0.03%	221,469
Oct 30, 2024	50.46	50.48	50.44	50.45	50.03	-0.04%	36,483
Oct 29, 2024	50.45	50.47	50.44	50.47	50.05	0.05%	61,611
Oct 28, 2024	50.46	50.46	50.42	50.44	50.02	-0.02%	181,320
Oct 25, 2024	50.46	50.46	50.44	50.45	50.03	0.02%	44,804
Oct 24, 2024	50.44	50.45	50.42	50.44	50.02	0.05%	37,809
Oct 23, 2024	50.42	50.43	50.41	50.42	50.00	-0.01%	78,273
Oct 22, 2024	50.43	50.44	50.42	50.42	50.00	-	69,785
Oct 21, 2024	50.43	50.44	50.41	50.42	50.00	-0.03%	50,949
Oct 18, 2024	50.44	50.45	50.43	50.43	50.02	0.02%	430,540
Oct 17, 2024	50.42	50.43	50.40	50.43	50.01	0.01%	295,274
Oct 16, 2024	50.41	50.42	50.41	50.42	50.00	0.04%	50,825
Oct 15, 2024	50.40	50.41	50.37	50.40	49.98	-	329,980
Oct 14, 2024	50.37	50.51	50.35	50.40	49.98	0.01%	100,928
Oct 11, 2024	50.38	50.40	50.38	50.40	49.98	0.06%	41,636
Oct 10, 2024	50.35	50.38	50.34	50.37	49.95	0.04%	32,577
Oct 9, 2024	50.35	50.36	50.34	50.35	49.93	-0.01%	167,659
Oct 8, 2024	50.34	50.36	50.34	50.35	49.93	0.01%	48,161
Oct 7, 2024	50.35	50.35	50.34	50.35	49.93	-0.05%	54,751
Oct 4, 2024	50.36	50.38	50.36	50.37	49.95	0.02%	92,207
Oct 3, 2024	50.39	50.39	50.36	50.36	49.94	-0.06%	336,561
Oct 2, 2024	50.38	50.40	50.38	50.39	49.97	0.02%	75,983
Oct 1, 2024	50.38	50.39	50.38	50.38	49.96	-0.51%	81,166
Sep 30, 2024	50.66	50.67	50.64	50.64	49.94	-0.04%	48,997
Sep 27, 2024	50.66	50.67	50.64	50.66	49.96	0.07%	196,816
Sep 26, 2024	50.64	50.64	50.62	50.63	49.93	0.01%	71,979
Sep 25, 2024	50.63	50.63	50.62	50.62	49.92	-0.02%	139,919
Sep 24, 2024	50.62	50.64	50.61	50.63	49.93	0.02%	102,037
Sep 23, 2024	50.62	50.63	50.60	50.62	49.92	-	63,359
Sep 20, 2024	50.62	50.62	50.58	50.62	49.92	0.06%	68,872
Sep 19, 2024	50.57	50.59	50.56	50.59	49.89	0.06%	56,643
Sep 18, 2024	50.55	50.59	50.54	50.56	49.86	0.02%	77,077
Sep 17, 2024	50.56	50.56	50.54	50.55	49.85	0.02%	64,939
Sep 16, 2024	50.55	50.56	50.54	50.54	49.84	0.01%	101,220
Sep 13, 2024	50.54	50.54	50.53	50.54	49.84	0.09%	69,353
Sep 12, 2024	50.49	50.51	50.48	50.49	49.79	-	137,318
Sep 11, 2024	50.51	50.51	50.48	50.49	49.79	-0.01%	111,658
Sep 10, 2024	50.53	50.53	50.47	50.50	49.80	0.04%	91,039
Sep 9, 2024	50.47	50.48	50.46	50.48	49.78	0.01%	147,594
Sep 6, 2024	50.46	50.48	50.44	50.47	49.77	0.08%	31,352
Sep 5, 2024	50.42	50.44	50.42	50.43	49.73	0.03%	503,681
Sep 4, 2024	50.39	50.42	50.39	50.42	49.72	0.08%	331,513
Sep 3, 2024	50.38	50.38	50.37	50.38	49.68	-0.44%	57,355
Aug 30, 2024	50.58	50.61	50.58	50.60	49.68	0.07%	235,477
Aug 29, 2024	50.55	50.58	50.54	50.57	49.64	0.06%	186,966
Aug 28, 2024	50.54	50.55	50.53	50.54	49.61	-0.02%	269,277
Aug 27, 2024	50.48	50.56	50.48	50.55	49.62	0.03%	46,729
Aug 26, 2024	50.51	50.54	50.51	50.53	49.61	-	658,237
Aug 23, 2024	50.52	50.53	50.50	50.53	49.61	0.11%	68,269
Aug 22, 2024	50.47	50.49	50.46	50.48	49.55	-0.01%	58,399
Aug 21, 2024	50.49	50.50	50.47	50.48	49.56	0.03%	57,174
Aug 20, 2024	50.47	50.48	50.45	50.47	49.54	0.03%	65,360
Aug 19, 2024	50.45	50.45	50.44	50.45	49.53	0.03%	35,301
Aug 16, 2024	50.44	50.44	50.42	50.44	49.51	0.08%	142,827
Aug 15, 2024	50.40	50.40	50.38	50.40	49.47	-0.03%	34,648
Aug 14, 2024	50.38	50.42	50.38	50.41	49.49	0.04%	140,220
Aug 13, 2024	50.37	50.40	50.37	50.39	49.47	0.06%	205,072
Aug 12, 2024	50.34	50.39	50.34	50.36	49.44	0.02%	71,467
Aug 9, 2024	50.35	50.37	50.35	50.35	49.43	0.03%	99,387
Aug 8, 2024	50.33	50.34	50.31	50.34	49.42	-	27,300
Aug 7, 2024	50.36	50.36	50.32	50.34	49.42	0.04%	36,439
Aug 6, 2024	50.30	50.33	50.30	50.32	49.40	-0.03%	150,080
Aug 5, 2024	50.32	50.37	50.32	50.33	49.41	-0.04%	138,685
Aug 2, 2024	50.34	50.36	50.34	50.35	49.43	0.15%	548,889
Aug 1, 2024	50.26	50.28	50.26	50.28	49.36	-0.41%	60,696