GUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	51.92	51.97	51.92	51.97	51.97	0.47%	106
Nov 21, 2024	51.73	51.73	51.73	51.73	51.73	0.55%	104
Nov 20, 2024	51.12	51.46	51.12	51.44	51.44	0.04%	1,926
Nov 19, 2024	51.30	51.42	51.19	51.42	51.42	0.45%	5,180
Nov 18, 2024	51.20	51.25	51.10	51.19	51.19	0.55%	4,775
Nov 15, 2024	50.91	50.91	50.91	50.91	50.91	-1.24%	7
Nov 14, 2024	51.90	51.94	51.55	51.55	51.55	-0.83%	4,123
Nov 13, 2024	52.08	52.10	51.86	51.98	51.98	0.12%	38,525
Nov 12, 2024	51.74	51.99	51.74	51.92	51.92	-0.24%	20,659
Nov 11, 2024	52.07	52.19	51.98	52.04	52.04	0.21%	707
Nov 8, 2024	52.04	52.04	51.94	51.94	51.94	0.60%	70,061
Nov 7, 2024	51.68	51.75	51.45	51.63	51.63	0.51%	52,358
Nov 6, 2024	51.16	51.44	51.16	51.36	51.36	2.86%	80,360
Nov 5, 2024	49.93	49.97	49.93	49.93	49.93	1.24%	60,254
Nov 4, 2024	49.32	49.32	49.32	49.32	49.32	-0.29%	52
Nov 1, 2024	49.47	49.47	49.47	49.47	49.47	0.24%	14
Oct 31, 2024	49.35	49.35	49.35	49.35	49.35	-1.62%	35
Oct 30, 2024	50.16	50.16	50.16	50.16	50.16	-0.40%	62
Oct 29, 2024	50.36	50.36	50.36	50.36	50.36	0.27%	11
Oct 28, 2024	50.23	50.23	50.23	50.23	50.23	0.36%	251
Oct 25, 2024	50.05	50.05	50.05	50.05	50.05	-0.14%	47
Oct 24, 2024	50.12	50.12	50.12	50.12	50.12	0.29%	33
Oct 23, 2024	50.44	50.44	49.98	49.98	49.98	-0.98%	247
Oct 22, 2024	50.47	50.47	50.47	50.47	50.47	0.04%	5
Oct 21, 2024	50.51	50.51	50.45	50.45	50.45	-0.36%	522
Oct 18, 2024	50.63	50.63	50.63	50.63	50.63	0.42%	8
Oct 17, 2024	50.42	50.42	50.42	50.42	50.42	0.09%	79
Oct 16, 2024	50.43	50.43	50.29	50.37	50.37	0.37%	1,282
Oct 15, 2024	50.20	50.20	50.19	50.19	50.19	-0.80%	121
Oct 14, 2024	50.59	50.59	50.59	50.59	50.59	0.79%	9
Oct 11, 2024	50.20	50.20	50.20	50.20	50.20	0.68%	6
Oct 10, 2024	49.86	49.86	49.86	49.86	49.86	-0.21%	95
Oct 9, 2024	49.96	49.96	49.96	49.96	49.96	0.72%	50
Oct 8, 2024	49.60	49.60	49.60	49.60	49.60	0.97%	58
Oct 7, 2024	49.13	49.13	49.13	49.13	49.13	-0.93%	58
Oct 4, 2024	49.58	49.58	49.58	49.58	49.58	0.98%	54
Oct 3, 2024	49.11	49.11	49.11	49.11	49.11	-0.25%	36
Oct 2, 2024	49.23	49.23	49.23	49.23	49.23	0.02%	8
Oct 1, 2024	49.73	49.73	49.21	49.21	49.21	-0.87%	236
Sep 30, 2024	49.65	49.65	49.65	49.65	49.65	0.28%	85
Sep 27, 2024	49.51	49.51	49.51	49.51	49.51	-0.01%	243
Sep 26, 2024	49.51	49.51	49.51	49.51	49.51	0.46%	229
Sep 25, 2024	49.36	49.36	49.29	49.29	49.29	-0.22%	641
Sep 24, 2024	49.54	49.54	49.39	49.39	49.39	-0.08%	492
Sep 23, 2024	49.43	49.43	49.43	49.43	49.30	0.28%	8
Sep 20, 2024	49.41	49.41	49.29	49.29	49.16	-	175
Sep 19, 2024	49.49	49.49	49.30	49.30	49.16	1.46%	3,670
Sep 18, 2024	48.59	48.59	48.59	48.59	48.45	-0.15%	117
Sep 17, 2024	48.66	48.66	48.66	48.66	48.52	-0.01%	21
Sep 16, 2024	48.66	48.66	48.66	48.66	48.53	0.21%	8
Sep 13, 2024	48.56	48.56	48.56	48.56	48.43	0.70%	21
Sep 12, 2024	48.22	48.22	48.22	48.22	48.09	0.73%	25
Sep 11, 2024	47.87	47.87	47.87	47.87	47.74	1.05%	1
Sep 10, 2024	47.38	47.38	47.38	47.38	47.24	0.48%	15
Sep 9, 2024	47.15	47.15	47.15	47.15	47.02	1.09%	31
Sep 6, 2024	46.64	46.64	46.64	46.64	46.51	-1.62%	11
Sep 5, 2024	47.41	47.41	47.41	47.41	47.28	-0.44%	10
Sep 4, 2024	47.62	47.62	47.62	47.62	47.49	-0.05%	2
Sep 3, 2024	47.64	47.64	47.64	47.64	47.51	-2.23%	2
Aug 30, 2024	48.73	48.73	48.73	48.73	48.59	1.00%	64
Aug 29, 2024	48.25	48.25	48.25	48.25	48.11	-0.03%	-
Aug 28, 2024	48.26	48.26	48.26	48.26	48.13	-0.53%	13
Aug 27, 2024	48.52	48.52	48.52	48.52	48.38	0.19%	13
Aug 26, 2024	48.42	48.42	48.42	48.42	48.29	-0.35%	4
Aug 23, 2024	48.52	48.60	48.52	48.60	48.46	1.30%	449
Aug 22, 2024	47.97	47.97	47.97	47.97	47.84	-0.99%	44
Aug 21, 2024	48.46	48.46	48.46	48.46	48.32	0.50%	14
Aug 20, 2024	48.22	48.22	48.22	48.22	48.08	-0.16%	4
Aug 19, 2024	48.29	48.29	48.29	48.29	48.16	1.11%	61
Aug 16, 2024	47.71	47.76	47.71	47.76	47.63	0.11%	553
Aug 15, 2024	47.71	47.71	47.71	47.71	47.58	1.51%	2
Aug 14, 2024	47.00	47.00	47.00	47.00	46.87	0.50%	12
Aug 13, 2024	46.77	46.77	46.77	46.77	46.64	1.72%	10
Aug 12, 2024	45.98	45.98	45.98	45.98	45.85	-0.12%	37
Aug 9, 2024	46.04	46.04	46.04	46.04	45.91	0.57%	18
Aug 8, 2024	45.77	45.77	45.77	45.77	45.65	2.22%	6
Aug 7, 2024	44.78	44.78	44.78	44.78	44.65	-0.84%	7
Aug 6, 2024	45.15	45.15	45.15	45.15	45.03	1.21%	74
Aug 5, 2024	44.62	44.62	44.62	44.62	44.49	-3.03%	29
Aug 2, 2024	46.01	46.01	46.01	46.01	45.88	-1.91%	2
Aug 1, 2024	46.73	46.91	46.73	46.91	46.77	-1.54%	353
Jul 31, 2024	47.64	47.64	47.64	47.64	47.51	1.41%	7
Jul 30, 2024	46.98	46.98	46.98	46.98	46.85	-0.33%	2
Jul 29, 2024	47.13	47.13	47.13	47.13	47.00	0.21%	44
Jul 26, 2024	47.03	47.03	47.03	47.03	46.90	0.90%	9
Jul 25, 2024	46.61	46.61	46.61	46.61	46.48	-0.26%	24
Jul 24, 2024	46.74	46.74	46.74	46.74	46.60	-2.42%	22
Jul 23, 2024	47.90	47.90	47.89	47.89	47.76	-0.04%	118
Jul 22, 2024	47.91	47.91	47.91	47.91	47.78	1.13%	2
Jul 19, 2024	47.38	47.38	47.38	47.38	47.25	-0.71%	6
Jul 18, 2024	47.71	47.71	47.71	47.71	47.58	-0.86%	94
Jul 17, 2024	48.11	48.21	48.11	48.13	47.99	-1.42%	425
Jul 16, 2024	48.82	48.82	48.82	48.82	48.68	0.97%	140
Jul 15, 2024	48.35	48.35	48.30	48.35	48.22	0.27%	307
Jul 12, 2024	48.38	48.38	48.22	48.22	48.09	0.48%	663
Jul 11, 2024	48.19	48.19	47.95	47.99	47.86	-0.62%	600
Jul 10, 2024	48.14	48.29	48.14	48.29	48.15	0.98%	300
Jul 9, 2024	47.89	47.91	47.79	47.82	47.69	0.02%	803
Jul 8, 2024	47.76	47.81	47.76	47.81	47.67	0.07%	300
Jul 5, 2024	47.71	47.78	47.71	47.78	47.64	0.66%	300