GSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.25	50.28	50.25	50.27	50.27	0.04%	590,337
Feb 20, 2025	50.23	50.25	50.23	50.25	50.25	0.04%	385,204
Feb 19, 2025	50.22	50.24	50.22	50.23	50.23	-	431,889
Feb 18, 2025	50.21	50.23	50.21	50.23	50.23	0.02%	549,090
Feb 14, 2025	50.22	50.22	50.20	50.22	50.22	0.08%	519,206
Feb 13, 2025	50.18	50.19	50.17	50.18	50.18	0.04%	330,021
Feb 12, 2025	50.16	50.17	50.16	50.16	50.16	-0.02%	334,686
Feb 11, 2025	50.17	50.18	50.16	50.17	50.17	0.02%	362,954
Feb 10, 2025	50.16	50.18	50.16	50.16	50.16	-	294,329
Feb 7, 2025	50.17	50.17	50.15	50.16	50.16	0.02%	593,648
Feb 6, 2025	50.14	50.16	50.14	50.15	50.15	-	220,546
Feb 5, 2025	50.14	50.16	50.14	50.15	50.15	0.04%	425,054
Feb 4, 2025	50.13	50.15	50.12	50.13	50.13	0.04%	508,387
Feb 3, 2025	50.11	50.13	50.11	50.11	50.11	-0.02%	1,062,781
Jan 31, 2025	50.12	50.12	50.11	50.12	50.12	0.04%	713,088
Jan 30, 2025	50.09	50.11	50.09	50.10	50.10	0.01%	654,645
Jan 29, 2025	50.11	50.11	50.09	50.10	50.10	0.03%	290,974
Jan 28, 2025	50.08	50.10	50.08	50.08	50.08	-0.02%	993,557
Jan 27, 2025	50.09	50.09	50.08	50.09	50.09	0.04%	535,641
Jan 24, 2025	50.05	50.08	50.05	50.07	50.07	0.06%	653,510
Jan 23, 2025	50.03	50.05	50.03	50.04	50.04	0.02%	378,964
Jan 22, 2025	50.04	50.04	50.03	50.03	50.03	-0.01%	475,144
Jan 21, 2025	50.04	50.04	50.02	50.04	50.04	-0.37%	1,139,575
Jan 17, 2025	50.23	50.23	50.22	50.22	50.01	0.04%	574,521
Jan 16, 2025	50.20	50.23	50.19	50.20	49.99	-	654,105
Jan 15, 2025	50.20	50.21	50.19	50.20	49.99	0.06%	1,040,632
Jan 14, 2025	50.16	50.18	50.16	50.17	49.96	0.02%	612,803
Jan 13, 2025	50.17	50.17	50.16	50.16	49.95	0.02%	648,839
Jan 10, 2025	50.15	50.16	50.14	50.15	49.94	-	850,891
Jan 8, 2025	50.15	50.16	50.15	50.15	49.94	0.02%	510,115
Jan 7, 2025	50.14	50.15	50.14	50.14	49.93	-	349,409
Jan 6, 2025	50.15	50.15	50.14	50.14	49.93	0.04%	450,891
Jan 3, 2025	50.12	50.13	50.11	50.12	49.91	0.04%	429,673
Jan 2, 2025	50.10	50.12	50.09	50.10	49.89	-0.02%	816,584
Dec 31, 2024	50.10	50.11	50.09	50.11	49.90	0.04%	674,909
Dec 30, 2024	50.08	50.10	50.07	50.09	49.88	0.04%	1,015,907
Dec 27, 2024	50.07	50.07	50.05	50.07	49.86	0.04%	557,489
Dec 26, 2024	50.03	50.05	50.03	50.05	49.84	0.04%	336,053
Dec 24, 2024	50.03	50.04	50.02	50.03	49.82	0.04%	416,413
Dec 23, 2024	50.03	50.03	50.01	50.01	49.80	-0.42%	1,027,017
Dec 20, 2024	50.21	50.23	50.21	50.22	49.81	0.04%	332,272
Dec 19, 2024	50.20	50.21	50.20	50.20	49.79	0.02%	579,811
Dec 18, 2024	50.23	50.23	50.18	50.19	49.78	-0.06%	401,016
Dec 17, 2024	50.22	50.22	50.21	50.22	49.81	0.04%	540,023
Dec 16, 2024	50.20	50.21	50.19	50.20	49.79	-	459,118
Dec 13, 2024	50.21	50.21	50.18	50.20	49.79	0.02%	671,722
Dec 12, 2024	50.18	50.20	50.18	50.19	49.78	0.02%	421,183
Dec 11, 2024	50.19	50.20	50.18	50.18	49.77	0.02%	895,217
Dec 10, 2024	50.19	50.19	50.17	50.17	49.76	-0.02%	287,400
Dec 9, 2024	50.19	50.19	50.17	50.18	49.77	0.04%	354,625
Dec 6, 2024	50.17	50.17	50.15	50.16	49.75	0.04%	328,726
Dec 5, 2024	50.13	50.15	50.13	50.14	49.73	-	436,707
Dec 4, 2024	50.14	50.14	50.12	50.14	49.73	0.04%	359,353
Dec 3, 2024	50.13	50.13	50.12	50.12	49.71	-	390,599
Dec 2, 2024	50.10	50.13	50.09	50.12	49.71	0.06%	1,568,443
Nov 29, 2024	50.08	50.10	50.08	50.09	49.68	0.04%	172,440
Nov 27, 2024	50.06	50.08	50.06	50.07	49.66	0.02%	265,059
Nov 26, 2024	50.05	50.06	50.05	50.06	49.65	0.02%	330,198
Nov 25, 2024	50.04	50.06	50.04	50.05	49.64	0.06%	518,294
Nov 22, 2024	50.03	50.03	50.02	50.02	49.61	0.04%	440,638
Nov 21, 2024	50.02	50.02	50.00	50.00	49.59	-	251,181
Nov 20, 2024	50.02	50.02	50.00	50.00	49.59	-0.02%	286,429
Nov 19, 2024	50.02	50.02	50.00	50.01	49.60	0.02%	475,430
Nov 18, 2024	50.00	50.00	49.98	50.00	49.59	-0.42%	621,573
Nov 15, 2024	50.18	50.22	50.18	50.21	49.57	0.04%	429,352
Nov 14, 2024	50.21	50.21	50.19	50.19	49.55	-0.02%	417,409
Nov 13, 2024	50.19	50.21	50.19	50.20	49.56	0.06%	432,756
Nov 12, 2024	50.17	50.19	50.17	50.17	49.53	-0.02%	561,407
Nov 11, 2024	50.17	50.19	50.17	50.18	49.54	-	547,532
Nov 8, 2024	50.20	50.20	50.17	50.18	49.54	0.02%	870,506
Nov 7, 2024	50.16	50.17	50.16	50.17	49.53	0.04%	360,837
Nov 6, 2024	50.14	50.15	50.13	50.15	49.51	-	671,385
Nov 5, 2024	50.16	50.16	50.14	50.15	49.51	-	351,393
Nov 4, 2024	50.15	50.16	50.14	50.15	49.51	0.06%	462,377
Nov 1, 2024	50.14	50.15	50.12	50.12	49.48	0.04%	1,526,398
Oct 31, 2024	50.10	50.11	50.09	50.10	49.46	-	528,893
Oct 30, 2024	50.11	50.12	50.09	50.10	49.46	-0.02%	460,122
Oct 29, 2024	50.09	50.11	50.09	50.11	49.47	0.04%	500,705
Oct 28, 2024	50.08	50.09	50.08	50.09	49.45	-	454,393
Oct 25, 2024	50.10	50.10	50.07	50.09	49.45	0.06%	401,451
Oct 24, 2024	50.07	50.08	50.06	50.06	49.42	-	460,778
Oct 23, 2024	50.08	50.08	50.05	50.06	49.42	-0.02%	579,630
Oct 22, 2024	50.07	50.07	50.05	50.07	49.43	0.04%	294,086
Oct 21, 2024	50.07	50.07	50.05	50.05	49.41	-0.44%	567,807
Oct 18, 2024	50.25	50.27	50.25	50.27	49.42	0.04%	491,278
Oct 17, 2024	50.25	50.25	50.24	50.25	49.40	-	366,047
Oct 16, 2024	50.24	50.25	50.24	50.25	49.40	0.04%	809,938
Oct 15, 2024	50.23	50.25	50.23	50.23	49.38	-	1,191,023
Oct 14, 2024	50.23	50.23	50.22	50.23	49.38	-	348,943
Oct 11, 2024	50.22	50.23	50.22	50.23	49.38	0.06%	815,860
Oct 10, 2024	50.18	50.20	50.18	50.20	49.35	0.04%	375,703
Oct 9, 2024	50.20	50.20	50.18	50.18	49.33	-	236,481
Oct 8, 2024	50.17	50.19	50.16	50.18	49.33	0.04%	349,688
Oct 7, 2024	50.16	50.18	50.16	50.16	49.31	-0.04%	643,293
Oct 4, 2024	50.20	50.20	50.17	50.18	49.33	-0.04%	652,320
Oct 3, 2024	50.23	50.23	50.20	50.20	49.35	-0.02%	476,866
Oct 2, 2024	50.20	50.21	50.20	50.21	49.36	0.02%	345,843
Oct 1, 2024	50.21	50.21	50.19	50.20	49.35	0.04%	1,334,568
Sep 30, 2024	50.19	50.20	50.17	50.18	49.33	-0.02%	478,854
Sep 27, 2024	50.18	50.20	50.18	50.19	49.34	0.06%	439,903