GSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	50.31	50.35	50.31	50.32	50.32	0.02%	145,514
May 1, 2025	50.38	50.38	50.29	50.31	50.31	-0.40%	1,023,009
Apr 30, 2025	50.50	50.53	50.50	50.51	50.31	0.02%	179,134
Apr 29, 2025	50.51	50.52	50.50	50.50	50.30	0.02%	121,671
Apr 28, 2025	50.53	50.53	50.37	50.49	50.29	0.01%	1,500,795
Apr 25, 2025	50.47	50.49	50.46	50.49	50.29	0.07%	156,606
Apr 24, 2025	50.45	50.46	50.44	50.45	50.25	0.09%	529,164
Apr 23, 2025	50.39	50.43	50.39	50.41	50.21	-	115,035
Apr 22, 2025	50.41	50.42	50.40	50.41	50.21	0.01%	96,196
Apr 21, 2025	50.40	50.41	50.39	50.40	50.20	-	97,273
Apr 17, 2025	50.42	50.55	50.39	50.40	50.20	0.12%	87,122
Apr 16, 2025	50.35	50.36	50.34	50.34	50.14	-0.04%	131,563
Apr 15, 2025	50.30	50.38	50.30	50.36	50.16	0.01%	475,809
Apr 14, 2025	50.28	50.38	50.28	50.36	50.16	0.14%	1,160,257
Apr 11, 2025	50.26	50.30	50.26	50.29	50.09	-0.25%	329,717
Apr 10, 2025	50.26	50.41	50.26	50.41	50.21	0.24%	251,952
Apr 9, 2025	50.28	50.32	50.25	50.29	50.09	-0.02%	338,217
Apr 8, 2025	50.32	50.33	50.30	50.30	50.10	-0.03%	115,922
Apr 7, 2025	50.39	50.39	50.30	50.32	50.12	-0.12%	1,575,970
Apr 4, 2025	50.42	50.43	50.37	50.38	50.18	-0.07%	204,413
Apr 3, 2025	50.39	50.41	50.39	50.41	50.21	0.08%	501,924
Apr 2, 2025	50.37	50.37	50.34	50.37	50.17	0.03%	406,628
Apr 1, 2025	50.35	50.36	50.35	50.36	50.16	-0.37%	148,269
Mar 31, 2025	50.54	50.56	50.52	50.54	50.15	-0.02%	358,979
Mar 28, 2025	50.53	50.55	50.52	50.55	50.16	0.10%	61,435
Mar 27, 2025	50.48	50.51	50.48	50.50	50.11	0.10%	108,771
Mar 26, 2025	50.53	50.53	50.39	50.45	50.06	-0.08%	73,144
Mar 25, 2025	50.48	50.50	50.47	50.49	50.10	0.08%	659,565
Mar 24, 2025	50.49	50.49	50.29	50.45	50.06	-0.04%	263,329
Mar 21, 2025	50.49	50.49	50.46	50.47	50.08	0.02%	259,687
Mar 20, 2025	50.47	50.49	50.46	50.46	50.07	-0.02%	89,328
Mar 19, 2025	50.44	50.48	50.43	50.47	50.08	0.08%	147,555
Mar 18, 2025	50.44	50.45	50.43	50.43	50.04	-	109,557
Mar 17, 2025	50.43	50.44	50.43	50.43	50.04	0.02%	102,479
Mar 14, 2025	50.43	50.44	50.42	50.42	50.03	-	265,489
Mar 13, 2025	50.42	50.44	50.41	50.42	50.03	0.06%	74,847
Mar 12, 2025	50.41	50.42	50.39	50.39	50.00	-0.06%	101,341
Mar 11, 2025	50.42	50.46	50.42	50.42	50.03	-0.04%	219,152
Mar 10, 2025	50.44	50.44	50.42	50.44	50.05	0.05%	345,884
Mar 7, 2025	50.41	50.43	50.40	50.42	50.03	0.01%	81,979
Mar 6, 2025	50.39	50.41	50.39	50.41	50.02	0.10%	170,819
Mar 5, 2025	50.42	50.42	50.36	50.36	49.97	-0.08%	478,051
Mar 4, 2025	50.38	50.41	50.38	50.40	50.01	0.04%	76,389
Mar 3, 2025	50.38	50.46	50.37	50.38	49.99	-0.38%	383,419
Feb 28, 2025	50.54	50.58	50.54	50.57	50.00	0.06%	61,453
Feb 27, 2025	50.52	50.54	50.52	50.54	49.97	0.01%	186,008
Feb 26, 2025	50.52	50.54	50.51	50.54	49.96	0.02%	105,656
Feb 25, 2025	50.50	50.53	50.50	50.53	49.95	0.06%	156,969
Feb 24, 2025	50.50	50.51	50.48	50.50	49.92	-	318,746
Feb 21, 2025	50.47	50.50	50.47	50.50	49.92	0.09%	63,955