GSUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	80.38	82.51	80.38	81.77	81.77	1.06%	44,763
Dec 19, 2024	81.59	81.61	80.89	80.91	80.91	-0.11%	46,536
Dec 18, 2024	83.39	83.66	81.00	81.00	81.00	-2.94%	39,799
Dec 17, 2024	83.50	83.54	83.21	83.45	83.45	-0.39%	57,020
Dec 16, 2024	83.65	83.96	83.59	83.78	83.78	0.39%	242,059
Dec 13, 2024	83.66	83.66	83.27	83.45	83.45	-0.02%	39,599
Dec 12, 2024	83.70	83.81	83.45	83.47	83.47	-0.51%	905,573
Dec 11, 2024	83.65	83.98	83.65	83.90	83.90	0.85%	42,407
Dec 10, 2024	83.59	83.59	83.11	83.19	83.19	-0.34%	804,013
Dec 9, 2024	83.86	83.86	83.39	83.47	83.47	-0.70%	152,876
Dec 6, 2024	83.94	84.14	83.89	84.06	84.06	0.32%	51,545
Dec 5, 2024	83.99	84.05	83.76	83.79	83.79	-0.15%	36,309
Dec 4, 2024	83.70	83.97	83.58	83.92	83.92	0.74%	154,266
Dec 3, 2024	83.24	83.31	83.08	83.31	83.31	0.05%	41,681
Dec 2, 2024	83.20	83.36	83.15	83.26	83.26	0.22%	69,921
Nov 29, 2024	82.81	83.17	82.81	83.08	83.08	0.62%	27,412
Nov 27, 2024	82.78	82.82	82.40	82.57	82.57	-0.40%	42,756
Nov 26, 2024	82.60	82.90	82.56	82.90	82.90	0.59%	675,960
Nov 25, 2024	82.68	82.81	82.08	82.41	82.41	0.30%	146,259
Nov 22, 2024	81.95	82.20	81.86	82.16	82.16	0.37%	29,631
Nov 21, 2024	81.35	82.02	81.05	81.86	81.86	0.60%	24,122
Nov 20, 2024	81.35	81.37	80.69	81.37	81.37	-0.01%	485,836
Nov 19, 2024	80.50	81.44	80.50	81.38	81.38	0.51%	23,065
Nov 18, 2024	80.65	81.18	80.65	80.97	80.97	0.38%	40,872
Nov 15, 2024	80.97	80.97	80.45	80.66	80.66	-1.41%	646,717
Nov 14, 2024	82.13	82.19	81.73	81.81	81.81	-0.57%	21,323
Nov 13, 2024	82.12	82.58	82.12	82.28	82.28	0.06%	17,315
Nov 12, 2024	82.62	82.62	81.94	82.23	82.23	-0.32%	307,013
Nov 11, 2024	82.55	82.65	82.31	82.50	82.50	0.21%	23,732
Nov 8, 2024	82.18	82.54	82.11	82.33	82.33	0.34%	1,987,956
Nov 7, 2024	81.66	82.13	81.63	82.05	82.05	0.91%	40,508
Nov 6, 2024	80.56	81.42	80.56	81.31	81.31	2.66%	30,262
Nov 5, 2024	78.72	79.27	78.72	79.21	79.21	1.12%	23,959
Nov 4, 2024	78.68	78.70	78.19	78.33	78.33	-0.36%	38,481
Nov 1, 2024	78.69	79.14	78.51	78.61	78.61	0.50%	26,144
Oct 31, 2024	78.83	78.83	78.21	78.22	78.22	-1.94%	396,895
Oct 30, 2024	79.89	80.19	79.70	79.77	79.77	-0.23%	463,657
Oct 29, 2024	79.69	80.14	79.69	79.95	79.95	0.13%	43,254
Oct 28, 2024	80.01	80.05	79.82	79.85	79.85	0.36%	31,786
Oct 25, 2024	80.10	80.26	79.56	79.56	79.56	-0.04%	18,543
Oct 24, 2024	79.66	79.71	79.38	79.59	79.59	0.15%	32,485
Oct 23, 2024	79.84	79.96	79.14	79.47	79.47	-0.89%	17,730
Oct 22, 2024	79.92	80.35	79.92	80.18	80.18	-0.09%	24,998
Oct 21, 2024	80.18	80.36	79.93	80.25	80.25	-0.11%	16,217
Oct 18, 2024	80.16	80.47	80.16	80.34	80.34	0.30%	29,131
Oct 17, 2024	80.55	80.55	80.06	80.10	80.10	0.07%	28,977
Oct 16, 2024	79.68	80.10	79.59	80.04	80.04	0.45%	24,954
Oct 15, 2024	80.11	80.12	79.59	79.68	79.68	-0.82%	20,992
Oct 14, 2024	80.21	80.47	80.08	80.34	80.34	0.79%	24,166
Oct 11, 2024	79.29	79.80	79.29	79.71	79.71	0.63%	24,967
Oct 10, 2024	79.08	79.38	79.01	79.21	79.21	-0.16%	24,869
Oct 9, 2024	78.78	79.34	78.75	79.34	79.34	0.76%	22,507
Oct 8, 2024	78.41	78.77	78.41	78.74	78.74	0.97%	21,530
Oct 7, 2024	78.43	78.54	77.89	77.98	77.98	-0.92%	33,226
Oct 4, 2024	78.53	78.70	78.07	78.70	78.70	0.90%	39,032
Oct 3, 2024	77.96	78.17	77.72	78.00	78.00	-0.19%	23,025
Oct 2, 2024	77.89	78.25	77.71	78.15	78.15	0.01%	29,219
Oct 1, 2024	78.93	78.93	77.78	78.14	78.14	-0.85%	314,341
Sep 30, 2024	78.26	78.86	78.13	78.81	78.81	0.42%	193,682
Sep 27, 2024	78.78	78.81	78.43	78.48	78.48	-0.19%	20,341
Sep 26, 2024	78.74	78.77	78.30	78.63	78.63	0.41%	26,393
Sep 25, 2024	78.46	78.58	78.23	78.31	78.31	-0.24%	298,332
Sep 24, 2024	78.41	78.51	78.05	78.50	78.50	-0.08%	19,714
Sep 23, 2024	78.62	78.62	78.36	78.56	78.33	0.29%	37,233
Sep 20, 2024	78.33	78.49	78.04	78.33	78.10	-0.10%	28,266
Sep 19, 2024	78.21	78.71	78.21	78.41	78.18	1.63%	24,291
Sep 18, 2024	77.37	77.86	77.15	77.15	76.93	-0.19%	28,416
Sep 17, 2024	77.56	77.74	77.05	77.30	77.08	0.03%	28,529
Sep 16, 2024	77.07	77.30	77.00	77.28	77.06	0.08%	24,750
Sep 13, 2024	77.03	77.33	77.03	77.22	77.00	0.61%	37,984
Sep 12, 2024	76.28	76.86	76.09	76.75	76.53	0.70%	23,577
Sep 11, 2024	74.91	76.24	74.43	76.22	76.00	1.10%	17,922
Sep 10, 2024	75.26	75.39	74.70	75.39	75.17	0.49%	14,185
Sep 9, 2024	74.70	75.20	74.52	75.02	74.80	1.12%	26,477
Sep 6, 2024	75.45	75.45	74.10	74.19	73.98	-1.66%	281,550
Sep 5, 2024	75.72	75.81	75.17	75.44	75.22	-0.28%	42,789
Sep 4, 2024	75.89	76.06	75.44	75.65	75.43	-0.21%	25,746
Sep 3, 2024	76.42	76.47	75.59	75.81	75.59	-2.12%	15,076
Aug 30, 2024	77.09	77.51	76.62	77.45	77.23	0.96%	480,425
Aug 29, 2024	76.90	77.42	76.60	76.71	76.49	0.10%	25,076
Aug 28, 2024	77.00	77.08	76.25	76.63	76.41	-0.64%	40,138
Aug 27, 2024	76.69	77.20	76.69	77.12	76.90	0.16%	49,530
Aug 26, 2024	77.25	77.25	76.79	77.00	76.78	-0.30%	20,335
Aug 23, 2024	76.87	77.37	76.64	77.23	77.01	1.11%	26,700
Aug 22, 2024	77.36	77.36	76.31	76.38	76.16	-0.88%	27,686
Aug 21, 2024	76.94	77.14	76.75	77.06	76.84	0.42%	244,564
Aug 20, 2024	76.98	76.99	76.63	76.74	76.52	-0.18%	40,195
Aug 19, 2024	76.29	76.88	76.22	76.88	76.66	0.91%	57,614
Aug 16, 2024	75.97	76.28	75.89	76.19	75.97	0.22%	80,669
Aug 15, 2024	75.50	76.05	75.50	76.02	75.80	1.73%	179,307
Aug 14, 2024	74.36	74.88	74.20	74.73	74.51	0.54%	70,916
Aug 13, 2024	73.78	74.45	73.69	74.33	74.12	1.53%	362,894
Aug 12, 2024	73.32	73.46	73.03	73.21	73.00	-0.04%	24,441
Aug 9, 2024	72.61	73.27	72.61	73.24	73.03	0.72%	222,364
Aug 8, 2024	72.03	72.90	71.95	72.72	72.51	2.17%	36,389
Aug 7, 2024	72.75	72.87	71.08	71.17	70.97	-0.66%	29,027
Aug 6, 2024	71.39	72.44	71.32	71.64	71.43	0.89%	37,613
Aug 5, 2024	69.73	71.70	69.73	71.01	70.81	-2.89%	173,448
Aug 2, 2024	73.34	73.58	72.62	73.12	72.91	-1.85%	46,532
Aug 1, 2024	75.87	75.99	74.11	74.50	74.28	-1.40%	31,440