GUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.72	33.70	32.69	33.70	33.70	3.50%	665,150
Nov 19, 2024	32.40	33.19	32.09	32.56	32.56	-1.51%	393,763
Nov 18, 2024	32.21	33.25	32.07	33.06	33.06	4.29%	811,112
Nov 15, 2024	32.28	33.05	31.56	31.70	31.70	-2.31%	968,029
Nov 14, 2024	32.43	32.79	31.70	32.45	32.45	1.44%	587,302
Nov 13, 2024	32.03	32.45	30.98	31.99	31.99	0.76%	748,050
Nov 12, 2024	32.48	32.97	31.69	31.75	31.75	-2.04%	642,338
Nov 11, 2024	31.52	32.47	31.17	32.41	32.41	3.09%	1,055,128
Nov 8, 2024	30.93	31.47	30.67	31.44	31.44	1.35%	888,011
Nov 7, 2024	31.37	31.37	30.61	31.02	31.02	-1.43%	1,058,253
Nov 6, 2024	30.02	31.89	30.00	31.47	31.47	10.50%	2,214,208
Nov 5, 2024	28.27	28.70	27.89	28.48	28.48	1.68%	741,931
Nov 4, 2024	27.28	28.38	27.11	28.01	28.01	4.01%	821,440
Nov 1, 2024	28.01	28.27	26.80	26.93	26.93	-2.29%	827,585
Oct 31, 2024	28.33	28.71	27.49	27.56	27.56	-1.43%	797,337
Oct 30, 2024	27.67	28.37	27.36	27.96	27.96	1.86%	759,265
Oct 29, 2024	28.25	28.25	27.23	27.45	27.45	-3.07%	1,054,813
Oct 28, 2024	27.65	28.45	27.45	28.32	28.32	-3.01%	1,032,451
Oct 25, 2024	29.43	29.82	28.77	29.20	29.20	0.31%	540,460
Oct 24, 2024	28.89	29.21	28.32	29.11	29.11	1.46%	566,619
Oct 23, 2024	29.07	29.22	28.12	28.69	28.69	-1.91%	711,807
Oct 22, 2024	29.36	29.63	28.98	29.25	29.25	0.48%	531,417
Oct 21, 2024	29.96	30.04	28.90	29.11	29.11	-0.95%	721,568
Oct 18, 2024	29.67	29.78	28.91	29.39	29.39	-1.44%	689,332
Oct 17, 2024	29.42	29.83	29.19	29.82	29.82	1.84%	443,834
Oct 16, 2024	29.13	29.48	29.02	29.28	29.28	1.84%	481,399
Oct 15, 2024	29.54	29.58	28.75	28.75	28.75	-7.88%	1,597,076
Oct 14, 2024	31.49	31.64	30.85	31.21	31.21	-2.83%	755,444
Oct 11, 2024	31.26	32.52	31.14	32.12	32.12	2.16%	717,510
Oct 10, 2024	31.00	31.72	30.58	31.44	31.44	2.21%	490,012
Oct 9, 2024	30.25	30.98	29.91	30.76	30.76	-0.10%	1,009,175
Oct 8, 2024	31.52	31.64	30.13	30.79	30.79	-5.67%	1,732,402
Oct 7, 2024	32.39	32.96	32.19	32.64	32.64	1.21%	1,273,412
Oct 4, 2024	32.39	32.75	31.69	32.25	32.25	1.29%	1,263,785
Oct 3, 2024	29.96	31.89	29.56	31.84	31.84	6.67%	1,601,459
Oct 2, 2024	30.12	30.35	29.16	29.85	29.85	2.37%	1,333,886
Oct 1, 2024	27.61	29.40	27.32	29.16	29.16	3.44%	1,846,017
Sep 30, 2024	27.84	28.65	27.58	28.19	28.19	0.53%	499,288
Sep 27, 2024	27.29	28.15	27.21	28.04	28.04	4.98%	994,054
Sep 26, 2024	27.14	27.95	26.52	26.71	26.71	-4.61%	1,273,972
Sep 25, 2024	29.29	29.46	27.92	28.00	28.00	-4.96%	622,380
Sep 24, 2024	30.43	30.67	29.44	29.46	29.46	-1.96%	507,771
Sep 23, 2024	29.60	30.67	29.27	30.05	29.85	2.00%	754,116
Sep 20, 2024	29.18	29.70	28.56	29.46	29.26	-0.24%	444,076
Sep 19, 2024	29.71	30.21	29.07	29.53	29.33	3.07%	779,368
Sep 18, 2024	28.33	29.50	28.27	28.65	28.46	0.74%	636,488
Sep 17, 2024	27.53	28.51	27.41	28.44	28.25	3.68%	595,562
Sep 16, 2024	27.13	27.78	26.81	27.43	27.25	2.16%	667,312
Sep 13, 2024	26.83	27.36	26.71	26.85	26.67	1.90%	910,434
Sep 12, 2024	26.30	26.81	25.64	26.35	26.17	0.69%	790,240
Sep 11, 2024	26.30	26.39	25.08	26.17	25.99	-0.23%	764,120
Sep 10, 2024	26.90	26.94	25.69	26.23	26.05	-2.27%	891,376
Sep 9, 2024	27.21	27.36	26.81	26.84	26.66	-1.18%	604,720
Sep 6, 2024	28.13	28.55	26.96	27.16	26.98	-3.21%	620,519
Sep 5, 2024	29.02	29.09	27.99	28.06	27.87	-1.58%	469,740
Sep 4, 2024	29.49	29.98	28.37	28.51	28.32	-3.13%	546,951
Sep 3, 2024	30.74	30.74	29.32	29.43	29.23	-7.42%	764,122
Aug 30, 2024	31.46	31.88	31.07	31.79	31.58	-0.84%	530,906
Aug 29, 2024	31.54	32.30	30.85	32.06	31.85	3.22%	451,129
Aug 28, 2024	30.90	31.23	30.57	31.06	30.85	-0.83%	267,608
Aug 27, 2024	31.97	32.08	31.11	31.32	31.11	-2.55%	299,043
Aug 26, 2024	32.53	33.17	31.92	32.14	31.92	1.13%	478,244
Aug 23, 2024	30.95	31.81	30.83	31.78	31.57	4.13%	450,698
Aug 22, 2024	30.75	31.05	30.37	30.52	30.32	-0.65%	411,048
Aug 21, 2024	31.15	31.34	30.39	30.72	30.51	0.36%	344,872
Aug 20, 2024	32.26	32.26	30.36	30.61	30.40	-5.47%	745,475
Aug 19, 2024	32.04	32.91	32.01	32.38	32.16	1.44%	470,989
Aug 16, 2024	31.53	32.15	31.47	31.92	31.71	-0.84%	301,889
Aug 15, 2024	31.26	32.39	31.26	32.19	31.97	3.67%	441,464
Aug 14, 2024	31.02	31.26	30.59	31.05	30.84	0.62%	332,135
Aug 13, 2024	31.00	31.13	30.42	30.86	30.65	-2.06%	810,108
Aug 12, 2024	31.04	31.67	31.00	31.51	31.30	2.84%	547,859
Aug 9, 2024	30.66	30.91	30.09	30.64	30.43	-0.10%	391,759
Aug 8, 2024	29.46	30.86	29.35	30.67	30.46	6.12%	642,974
Aug 7, 2024	29.65	30.10	28.87	28.90	28.71	1.37%	650,307
Aug 6, 2024	28.55	29.33	28.09	28.51	28.32	0.71%	552,726
Aug 5, 2024	28.30	28.88	26.90	28.31	28.12	-5.44%	1,327,555
Aug 2, 2024	32.30	32.43	29.40	29.94	29.74	-10.41%	1,285,645
Aug 1, 2024	35.76	36.10	32.81	33.42	33.20	-6.10%	906,941
Jul 31, 2024	36.12	36.62	35.52	35.59	35.35	1.86%	476,833
Jul 30, 2024	34.10	35.18	34.07	34.94	34.71	2.40%	349,640
Jul 29, 2024	35.02	35.24	33.55	34.12	33.89	-2.51%	772,615
Jul 26, 2024	34.83	35.15	33.99	35.00	34.77	0.98%	408,921
Jul 25, 2024	33.90	35.10	33.48	34.66	34.43	2.39%	400,292
Jul 24, 2024	34.56	35.08	33.74	33.85	33.62	-1.23%	447,598
Jul 23, 2024	35.09	35.13	34.02	34.27	34.04	-3.14%	482,481
Jul 22, 2024	35.60	35.75	34.72	35.38	35.14	-0.73%	347,619
Jul 19, 2024	36.03	36.19	35.28	35.64	35.40	-1.55%	525,009
Jul 18, 2024	36.54	37.12	36.02	36.20	35.96	-1.23%	456,492
Jul 17, 2024	36.85	38.18	36.36	36.65	36.40	-0.14%	856,271
Jul 16, 2024	36.43	36.80	35.87	36.70	36.45	0.16%	594,408
Jul 15, 2024	35.90	37.10	35.55	36.64	36.39	3.21%	741,314
Jul 12, 2024	36.00	36.13	35.05	35.50	35.26	0.11%	431,469
Jul 11, 2024	34.42	35.62	34.07	35.46	35.22	3.47%	544,589
Jul 10, 2024	33.98	34.27	33.72	34.27	34.04	1.09%	300,308
Jul 9, 2024	34.19	34.80	33.58	33.90	33.67	-2.02%	438,755
Jul 8, 2024	34.40	34.98	34.22	34.60	34.37	-	279,912
Jul 5, 2024	36.33	36.33	34.33	34.60	34.37	-5.10%	873,998
Jul 3, 2024	36.04	36.82	35.80	36.46	36.22	1.56%	300,104
Jul 2, 2024	36.08	36.67	35.38	35.90	35.66	0.79%	543,253