GSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	50.43	50.44	50.42	50.43	50.43	-	10,585
Jun 4, 2026	50.44	50.45	50.43	50.43	50.43	0.01%	4,966
Jun 3, 2026	50.42	50.43	50.42	50.43	50.43	-	230,891
Jun 2, 2026	50.42	50.43	50.42	50.43	50.43	-	201,297
Jun 1, 2026	50.44	50.44	50.41	50.43	50.43	0.05%	227,503
May 29, 2026	50.56	50.58	50.56	50.57	50.40	0.04%	136,591
May 28, 2026	50.55	50.55	50.54	50.55	50.38	0.03%	158,330
May 27, 2026	50.55	50.57	50.52	50.53	50.36	-0.02%	788,917
May 26, 2026	50.55	50.55	50.51	50.54	50.37	0.03%	450,701
May 22, 2026	50.52	50.54	50.51	50.53	50.36	0.07%	332,897
May 21, 2026	50.49	50.50	50.48	50.49	50.32	-0.01%	226,628
May 20, 2026	50.49	50.51	50.49	50.50	50.33	0.03%	232,008
May 19, 2026	50.49	50.50	50.46	50.48	50.31	-0.06%	313,624
May 18, 2026	50.50	50.51	50.49	50.51	50.34	0.03%	220,340
May 15, 2026	50.48	50.50	50.48	50.50	50.33	0.01%	204,040
May 14, 2026	50.48	50.50	50.48	50.49	50.32	0.04%	259,126
May 13, 2026	50.48	50.50	50.46	50.47	50.30	-0.02%	323,290
May 12, 2026	50.47	50.48	50.46	50.48	50.31	-	166,067
May 11, 2026	50.49	50.49	50.47	50.48	50.31	0.01%	157,381
May 8, 2026	50.49	50.49	50.47	50.48	50.31	0.01%	375,625
May 7, 2026	50.47	50.47	50.45	50.47	50.30	0.02%	459,219
May 6, 2026	50.47	50.47	50.43	50.46	50.29	0.04%	320,170
May 5, 2026	50.44	50.45	50.43	50.44	50.27	0.02%	259,755
May 4, 2026	50.43	50.44	50.41	50.43	50.26	-	425,842
May 1, 2026	50.43	50.44	50.42	50.43	50.26	0.02%	179,110
Apr 30, 2026	50.57	50.59	50.57	50.59	50.25	0.08%	188,323
Apr 29, 2026	50.58	50.58	50.52	50.55	50.21	-0.06%	331,823
Apr 28, 2026	50.56	50.58	50.55	50.58	50.24	0.02%	445,365
Apr 27, 2026	50.58	50.58	50.55	50.57	50.23	-0.03%	240,184
Apr 24, 2026	50.56	50.59	50.56	50.59	50.25	0.07%	193,056
Apr 23, 2026	50.54	50.56	50.54	50.55	50.21	0.02%	134,434
Apr 22, 2026	50.55	50.55	50.54	50.54	50.20	0.02%	227,041
Apr 21, 2026	50.54	50.56	50.47	50.53	50.19	-	161,221
Apr 20, 2026	50.53	50.55	50.53	50.53	50.19	-0.02%	126,285
Apr 17, 2026	50.54	50.56	50.53	50.54	50.20	0.08%	680,141
Apr 16, 2026	50.51	50.52	50.50	50.50	50.16	-0.02%	205,889
Apr 15, 2026	50.50	50.51	50.49	50.51	50.17	0.04%	160,420
Apr 14, 2026	50.50	50.50	50.49	50.49	50.15	-	368,680
Apr 13, 2026	50.47	50.50	50.46	50.49	50.15	0.03%	428,168
Apr 10, 2026	50.49	50.49	50.47	50.48	50.14	0.06%	177,896
Apr 9, 2026	50.46	50.46	50.44	50.45	50.11	0.03%	413,567
Apr 8, 2026	50.46	50.47	50.43	50.43	50.09	0.02%	358,972
Apr 7, 2026	50.43	50.48	50.42	50.42	50.08	0.02%	861,702
Apr 6, 2026	50.42	50.43	50.41	50.41	50.07	-0.02%	482,011
Apr 2, 2026	50.39	50.43	50.39	50.42	50.08	0.10%	173,969
Apr 1, 2026	50.39	50.40	50.37	50.37	50.03	-	208,673
Mar 31, 2026	50.55	50.62	50.55	50.55	50.03	0.06%	172,360
Mar 30, 2026	50.53	50.55	50.52	50.52	50.00	0.01%	234,482
Mar 27, 2026	50.50	50.52	50.50	50.52	50.00	0.13%	263,543
Mar 26, 2026	50.51	50.52	50.45	50.45	49.93	-0.13%	288,594