GSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	50.53	50.54	50.53	50.54	50.54	-0.23%	5,705
Jan 30, 2026	50.66	50.66	50.65	50.66	50.66	-	277,901
Jan 29, 2026	50.65	50.66	50.65	50.66	50.66	0.01%	219,862
Jan 28, 2026	50.65	50.65	50.64	50.65	50.65	0.02%	263,417
Jan 27, 2026	50.63	50.64	50.62	50.64	50.64	0.02%	170,664
Jan 26, 2026	50.62	50.63	50.60	50.63	50.63	0.06%	90,965
Jan 23, 2026	50.60	50.61	50.60	50.60	50.60	0.01%	253,601
Jan 22, 2026	50.59	50.60	50.59	50.60	50.60	-	116,058
Jan 21, 2026	50.60	50.60	50.59	50.60	50.60	0.05%	187,969
Jan 20, 2026	50.58	50.59	50.57	50.57	50.57	-0.03%	187,909
Jan 16, 2026	50.56	50.59	50.56	50.59	50.59	0.06%	136,212
Jan 15, 2026	50.56	50.57	50.55	50.56	50.56	0.01%	136,919
Jan 14, 2026	50.54	50.56	50.54	50.55	50.55	-0.02%	162,050
Jan 13, 2026	50.55	50.56	50.54	50.56	50.56	0.04%	163,041
Jan 12, 2026	50.53	50.54	50.53	50.54	50.54	0.03%	144,608
Jan 9, 2026	50.53	50.54	50.52	50.53	50.53	0.01%	1,166,955
Jan 8, 2026	50.52	50.53	50.51	50.52	50.52	0.02%	1,894,984
Jan 7, 2026	50.51	50.52	50.51	50.51	50.51	-0.01%	272,032
Jan 6, 2026	50.52	50.52	50.43	50.52	50.52	-0.01%	391,037
Jan 5, 2026	50.50	50.52	50.50	50.52	50.52	0.04%	279,162
Jan 2, 2026	50.50	50.50	50.49	50.50	50.50	0.06%	122,240
Dec 31, 2025	50.48	50.49	50.42	50.47	50.47	-0.39%	266,184
Dec 30, 2025	50.69	50.69	50.67	50.67	50.46	-0.02%	124,479
Dec 29, 2025	50.68	50.70	50.67	50.68	50.47	0.06%	194,927
Dec 26, 2025	50.65	50.83	50.63	50.65	50.44	0.02%	122,124
Dec 24, 2025	50.64	50.65	50.63	50.64	50.43	-	195,771
Dec 23, 2025	50.63	50.64	50.61	50.64	50.43	-	640,694
Dec 22, 2025	50.64	50.66	50.63	50.64	50.43	0.02%	279,805
Dec 19, 2025	50.62	50.63	50.61	50.63	50.42	0.02%	161,016
Dec 18, 2025	50.60	50.62	50.60	50.62	50.41	0.05%	162,350
Dec 17, 2025	50.58	50.60	50.58	50.60	50.38	0.01%	126,892
Dec 16, 2025	50.59	50.59	50.54	50.59	50.38	0.04%	306,296
Dec 15, 2025	50.59	50.60	50.57	50.57	50.36	-	161,212
Dec 12, 2025	50.56	50.58	50.56	50.57	50.36	0.08%	131,800
Dec 11, 2025	50.55	50.56	50.53	50.53	50.32	-0.04%	329,757
Dec 10, 2025	50.54	50.57	50.53	50.55	50.34	0.03%	200,895
Dec 9, 2025	50.54	50.54	50.53	50.54	50.32	-0.01%	145,850
Dec 8, 2025	50.54	50.54	50.52	50.54	50.33	-	196,091
Dec 5, 2025	50.54	50.54	50.53	50.54	50.33	0.04%	113,178
Dec 4, 2025	50.50	50.56	50.49	50.52	50.31	-	322,520
Dec 3, 2025	50.50	50.52	50.50	50.52	50.31	0.02%	179,816
Dec 2, 2025	50.50	50.51	50.49	50.51	50.30	0.04%	161,312
Dec 1, 2025	50.48	50.51	50.48	50.49	50.28	-0.33%	219,357
Nov 28, 2025	50.65	50.66	50.64	50.66	50.28	0.05%	51,245
Nov 26, 2025	50.62	50.64	50.62	50.63	50.25	-	191,775
Nov 25, 2025	50.62	50.64	50.61	50.63	50.25	0.03%	151,192
Nov 24, 2025	50.61	50.64	50.60	50.62	50.24	0.03%	151,530
Nov 21, 2025	50.61	50.61	50.59	50.60	50.22	0.03%	184,954
Nov 20, 2025	50.58	50.60	50.57	50.58	50.20	-	305,026
Nov 19, 2025	50.58	50.58	50.57	50.58	50.20	-	163,898