GSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	31.09	31.19	31.09	31.16	31.16	0.84%	3,458
Feb 18, 2026	31.26	31.40	30.87	30.90	30.90	-0.90%	5,876
Feb 17, 2026	31.00	31.18	31.00	31.18	31.18	0.05%	828
Feb 13, 2026	31.12	31.46	30.47	31.16	31.16	-0.18%	17,815
Feb 12, 2026	34.90	35.53	31.07	31.22	31.22	-8.81%	10,530
Feb 11, 2026	35.13	36.02	33.07	34.24	34.23	-0.22%	13,206
Feb 10, 2026	34.27	35.19	33.53	34.31	34.31	0.64%	10,748
Feb 9, 2026	33.00	34.28	33.00	34.09	34.09	3.15%	8,723
Feb 6, 2026	31.49	33.05	31.49	33.05	33.05	8.87%	4,255
Feb 5, 2026	30.82	31.56	29.90	30.36	30.36	-3.66%	7,456
Feb 4, 2026	33.08	33.11	30.80	31.51	31.51	-6.97%	11,173
Feb 3, 2026	34.85	34.95	33.19	33.87	33.87	-1.54%	3,610
Feb 2, 2026	32.25	34.58	32.25	34.40	34.40	2.41%	16,256
Jan 30, 2026	34.16	34.16	33.13	33.59	33.59	-1.26%	6,228
Jan 29, 2026	34.36	34.72	32.92	34.02	34.02	0.47%	7,146
Jan 28, 2026	33.03	33.86	32.89	33.86	33.86	1.59%	5,032
Jan 27, 2026	32.92	33.35	32.55	33.33	33.33	-	11,673
Jan 26, 2026	33.07	33.57	32.98	33.33	33.33	2.05%	6,363
Jan 23, 2026	33.07	33.84	32.44	32.66	32.66	-7.19%	16,866
Jan 22, 2026	36.09	36.29	35.00	35.19	35.19	0.49%	4,184
Jan 21, 2026	34.83	35.94	34.63	35.02	35.02	0.26%	12,346
Jan 20, 2026	34.48	35.27	33.99	34.93	34.93	-2.30%	3,768
Jan 16, 2026	36.68	37.04	35.33	35.75	35.75	-2.60%	11,153
Jan 15, 2026	32.86	37.20	32.86	36.71	36.71	8.96%	28,347
Jan 14, 2026	33.71	33.95	32.82	33.69	33.69	-1.09%	7,453
Jan 13, 2026	34.33	34.63	33.92	34.06	34.06	-2.91%	9,433
Jan 12, 2026	33.58	35.08	33.58	35.08	35.08	2.63%	9,717
Jan 9, 2026	34.36	34.49	33.76	34.18	34.18	0.97%	5,116
Jan 8, 2026	34.32	34.54	33.85	33.85	33.85	-1.39%	1,516
Jan 7, 2026	35.81	35.91	34.15	34.33	34.33	-3.20%	4,686
Jan 6, 2026	35.56	35.61	34.49	35.46	35.46	1.29%	7,673
Jan 5, 2026	32.19	35.75	32.19	35.01	35.01	7.82%	11,722
Jan 2, 2026	32.47	32.47	32.47	32.47	32.47	7.88%	406
Dec 31, 2025	30.25	30.29	30.09	30.10	30.10	-1.22%	1,731
Dec 30, 2025	30.64	30.64	30.30	30.47	30.47	-2.01%	1,899
Dec 29, 2025	31.93	31.93	31.10	31.10	31.10	-2.39%	2,434
Dec 26, 2025	32.19	32.37	31.86	31.86	31.86	-1.60%	3,477
Dec 24, 2025	31.97	32.38	31.95	32.38	32.38	1.72%	2,271
Dec 23, 2025	31.65	31.90	31.65	31.83	31.83	0.52%	2,121
Dec 22, 2025	32.06	32.06	31.63	31.66	31.66	1.45%	846
Dec 19, 2025	31.35	31.62	31.21	31.21	31.21	3.76%	2,570
Dec 18, 2025	30.42	31.00	30.07	30.08	30.08	1.05%	3,186
Dec 17, 2025	30.47	31.28	29.52	29.77	29.77	-1.92%	4,220
Dec 16, 2025	31.40	31.40	30.10	30.35	30.35	-2.67%	5,981
Dec 15, 2025	31.64	32.02	31.17	31.18	31.18	0.68%	13,578
Dec 12, 2025	32.68	32.68	30.97	30.97	30.97	-5.21%	11,752
Dec 11, 2025	31.98	32.85	31.98	32.67	32.67	4.93%	6,163
Dec 10, 2025	30.20	31.62	30.20	31.14	31.14	3.04%	17,334
Dec 9, 2025	29.93	30.57	29.93	30.22	30.22	1.48%	3,028
Dec 8, 2025	29.00	32.50	29.00	29.78	29.78	3.75%	8,035