GUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	52.20	52.20	52.20	52.20	52.20	0.13%	6
Dec 24, 2024	52.13	52.13	52.13	52.13	52.13	0.96%	9
Dec 23, 2024	51.64	51.64	51.64	51.64	51.64	0.41%	72
Dec 20, 2024	51.43	51.43	51.43	51.43	51.25	0.96%	47
Dec 19, 2024	50.94	50.94	50.94	50.94	50.77	-0.30%	54
Dec 18, 2024	51.09	51.09	51.09	51.09	50.92	-2.85%	55
Dec 17, 2024	52.59	52.59	52.59	52.59	52.41	-0.40%	1
Dec 16, 2024	52.80	52.80	52.80	52.80	52.62	0.39%	13
Dec 13, 2024	52.59	52.59	52.59	52.59	52.42	-0.08%	33
Dec 12, 2024	52.64	52.64	52.64	52.64	52.46	-0.52%	37
Dec 11, 2024	52.93	52.93	52.91	52.91	52.73	0.88%	100
Dec 10, 2024	52.45	52.45	52.45	52.45	52.27	-0.36%	12
Dec 9, 2024	52.64	52.64	52.64	52.64	52.47	-0.70%	23
Dec 6, 2024	53.01	53.01	53.01	53.01	52.84	0.28%	5
Dec 5, 2024	52.86	52.86	52.86	52.86	52.69	-0.25%	19
Dec 4, 2024	53.00	53.00	53.00	53.00	52.82	0.69%	139
Dec 3, 2024	52.64	52.64	52.64	52.64	52.46	0.06%	3
Dec 2, 2024	52.60	52.60	52.60	52.60	52.43	0.19%	44
Nov 29, 2024	52.43	52.58	52.43	52.50	52.33	0.74%	202
Nov 27, 2024	52.24	52.24	52.12	52.12	51.94	-0.57%	279
Nov 26, 2024	52.41	52.41	52.41	52.41	52.24	0.54%	9
Nov 25, 2024	52.05	52.13	52.05	52.13	51.96	0.32%	831
Nov 22, 2024	51.92	51.97	51.92	51.97	51.80	0.47%	106
Nov 21, 2024	51.73	51.73	51.73	51.73	51.55	0.55%	104
Nov 20, 2024	51.12	51.46	51.12	51.44	51.27	0.04%	1,926
Nov 19, 2024	51.30	51.42	51.19	51.42	51.25	0.45%	5,180
Nov 18, 2024	51.20	51.25	51.10	51.19	51.02	0.55%	4,775
Nov 15, 2024	50.91	50.91	50.91	50.91	50.74	-1.24%	7
Nov 14, 2024	51.90	51.94	51.55	51.55	51.38	-0.83%	4,123
Nov 13, 2024	52.08	52.10	51.86	51.98	51.81	0.12%	38,525
Nov 12, 2024	51.74	51.99	51.74	51.92	51.75	-0.24%	20,659
Nov 11, 2024	52.07	52.19	51.98	52.04	51.87	0.21%	707
Nov 8, 2024	52.04	52.04	51.94	51.94	51.76	0.60%	70,061
Nov 7, 2024	51.68	51.75	51.45	51.63	51.45	0.51%	52,358
Nov 6, 2024	51.16	51.44	51.16	51.36	51.19	2.86%	80,360
Nov 5, 2024	49.93	49.97	49.93	49.93	49.77	1.24%	60,254
Nov 4, 2024	49.32	49.32	49.32	49.32	49.16	-0.29%	52
Nov 1, 2024	49.47	49.47	49.47	49.47	49.30	0.24%	14
Oct 31, 2024	49.35	49.35	49.35	49.35	49.19	-1.62%	35
Oct 30, 2024	50.16	50.16	50.16	50.16	50.00	-0.40%	62
Oct 29, 2024	50.36	50.36	50.36	50.36	50.20	0.27%	11
Oct 28, 2024	50.23	50.23	50.23	50.23	50.06	0.36%	251
Oct 25, 2024	50.05	50.05	50.05	50.05	49.88	-0.14%	47
Oct 24, 2024	50.12	50.12	50.12	50.12	49.95	0.29%	33
Oct 23, 2024	50.44	50.44	49.98	49.98	49.81	-0.98%	247
Oct 22, 2024	50.47	50.47	50.47	50.47	50.30	0.04%	5
Oct 21, 2024	50.51	50.51	50.45	50.45	50.28	-0.36%	522
Oct 18, 2024	50.63	50.63	50.63	50.63	50.46	0.42%	8
Oct 17, 2024	50.42	50.42	50.42	50.42	50.25	0.09%	79
Oct 16, 2024	50.43	50.43	50.29	50.37	50.20	0.37%	1,282
Oct 15, 2024	50.20	50.20	50.19	50.19	50.02	-0.80%	121
Oct 14, 2024	50.59	50.59	50.59	50.59	50.42	0.79%	9
Oct 11, 2024	50.20	50.20	50.20	50.20	50.03	0.68%	6
Oct 10, 2024	49.86	49.86	49.86	49.86	49.69	-0.21%	95
Oct 9, 2024	49.96	49.96	49.96	49.96	49.79	0.72%	50
Oct 8, 2024	49.60	49.60	49.60	49.60	49.44	0.97%	58
Oct 7, 2024	49.13	49.13	49.13	49.13	48.96	-0.93%	58
Oct 4, 2024	49.58	49.58	49.58	49.58	49.42	0.98%	54
Oct 3, 2024	49.11	49.11	49.11	49.11	48.94	-0.25%	36
Oct 2, 2024	49.23	49.23	49.23	49.23	49.06	0.02%	8
Oct 1, 2024	49.73	49.73	49.21	49.21	49.05	-0.87%	236
Sep 30, 2024	49.65	49.65	49.65	49.65	49.48	0.28%	85
Sep 27, 2024	49.51	49.51	49.51	49.51	49.35	-0.01%	243
Sep 26, 2024	49.51	49.51	49.51	49.51	49.35	0.46%	229
Sep 25, 2024	49.36	49.36	49.29	49.29	49.12	-0.22%	641
Sep 24, 2024	49.54	49.54	49.39	49.39	49.23	-0.08%	492
Sep 23, 2024	49.43	49.43	49.43	49.43	49.13	0.28%	8
Sep 20, 2024	49.41	49.41	49.29	49.29	48.99	-	175
Sep 19, 2024	49.49	49.49	49.30	49.30	49.00	1.46%	3,670
Sep 18, 2024	48.59	48.59	48.59	48.59	48.29	-0.15%	117
Sep 17, 2024	48.66	48.66	48.66	48.66	48.36	-0.01%	21
Sep 16, 2024	48.66	48.66	48.66	48.66	48.37	0.21%	8
Sep 13, 2024	48.56	48.56	48.56	48.56	48.26	0.70%	21
Sep 12, 2024	48.22	48.22	48.22	48.22	47.93	0.73%	25
Sep 11, 2024	47.87	47.87	47.87	47.87	47.58	1.05%	1
Sep 10, 2024	47.38	47.38	47.38	47.38	47.09	0.48%	15
Sep 9, 2024	47.15	47.15	47.15	47.15	46.86	1.09%	31
Sep 6, 2024	46.64	46.64	46.64	46.64	46.36	-1.62%	11
Sep 5, 2024	47.41	47.41	47.41	47.41	47.12	-0.44%	10
Sep 4, 2024	47.62	47.62	47.62	47.62	47.33	-0.05%	2
Sep 3, 2024	47.64	47.64	47.64	47.64	47.35	-2.23%	2
Aug 30, 2024	48.73	48.73	48.73	48.73	48.43	1.00%	64
Aug 29, 2024	48.25	48.25	48.25	48.25	47.95	-0.03%	-
Aug 28, 2024	48.26	48.26	48.26	48.26	47.97	-0.53%	13
Aug 27, 2024	48.52	48.52	48.52	48.52	48.22	0.19%	13
Aug 26, 2024	48.42	48.42	48.42	48.42	48.13	-0.35%	4
Aug 23, 2024	48.52	48.60	48.52	48.60	48.30	1.30%	449
Aug 22, 2024	47.97	47.97	47.97	47.97	47.68	-0.99%	44
Aug 21, 2024	48.46	48.46	48.46	48.46	48.16	0.50%	14
Aug 20, 2024	48.22	48.22	48.22	48.22	47.92	-0.16%	4
Aug 19, 2024	48.29	48.29	48.29	48.29	48.00	1.11%	61
Aug 16, 2024	47.71	47.76	47.71	47.76	47.47	0.11%	553
Aug 15, 2024	47.71	47.71	47.71	47.71	47.42	1.51%	2
Aug 14, 2024	47.00	47.00	47.00	47.00	46.72	0.50%	12
Aug 13, 2024	46.77	46.77	46.77	46.77	46.49	1.72%	10
Aug 12, 2024	45.98	45.98	45.98	45.98	45.70	-0.12%	37
Aug 9, 2024	46.04	46.04	46.04	46.04	45.75	0.57%	18
Aug 8, 2024	45.77	45.77	45.77	45.77	45.49	2.22%	6
Aug 7, 2024	44.78	44.78	44.78	44.78	44.50	-0.84%	7
Aug 6, 2024	45.15	45.15	45.15	45.15	44.88	1.21%	74