GUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	21.77	21.83	21.23	21.50	21.50	-1.65%	712,731
Dec 24, 2025	21.84	21.97	21.60	21.86	21.86	-0.91%	315,214
Dec 23, 2025	21.88	22.12	21.55	22.06	22.06	1.52%	490,046
Dec 22, 2025	21.90	22.54	21.67	21.73	21.62	1.07%	818,043
Dec 19, 2025	21.47	21.95	21.44	21.50	21.39	0.61%	686,629
Dec 18, 2025	22.46	22.46	21.23	21.37	21.26	-4.43%	1,294,029
Dec 17, 2025	21.79	22.47	21.58	22.36	22.24	4.68%	1,308,668
Dec 16, 2025	22.49	22.61	21.13	21.36	21.25	-7.65%	1,583,764
Dec 15, 2025	23.85	23.85	22.61	23.13	23.01	-2.77%	947,380
Dec 12, 2025	24.50	24.68	23.77	23.79	23.67	-1.98%	1,433,844
Dec 11, 2025	24.38	24.70	24.04	24.27	24.15	-3.15%	964,138
Dec 10, 2025	24.80	25.23	24.05	25.06	24.93	0.85%	1,068,159
Dec 9, 2025	24.59	25.18	24.54	24.85	24.72	0.49%	575,677
Dec 8, 2025	25.22	25.69	24.67	24.73	24.60	-3.66%	521,355
Dec 5, 2025	25.63	26.71	25.63	25.67	25.54	0.23%	964,441
Dec 4, 2025	25.58	25.98	25.27	25.61	25.48	-0.08%	575,467
Dec 3, 2025	24.72	25.67	24.70	25.63	25.50	5.30%	689,417
Dec 2, 2025	25.01	25.10	24.09	24.34	24.21	-3.18%	596,577
Dec 1, 2025	24.77	25.54	24.61	25.14	25.01	1.62%	648,450
Nov 28, 2025	24.05	24.89	23.94	24.74	24.61	3.43%	433,880
Nov 26, 2025	23.43	24.38	23.40	23.92	23.80	2.27%	703,103
Nov 25, 2025	23.00	23.48	22.57	23.39	23.27	-0.81%	893,412
Nov 24, 2025	22.97	23.76	22.27	23.58	23.46	1.55%	753,751
Nov 21, 2025	22.64	23.50	22.23	23.22	23.10	1.75%	1,247,609
Nov 20, 2025	24.26	25.22	22.78	22.82	22.70	-5.00%	1,148,481
Nov 19, 2025	23.67	24.15	23.28	24.02	23.90	-2.52%	944,773
Nov 18, 2025	23.37	24.77	23.25	24.64	24.51	3.14%	1,079,314
Nov 17, 2025	24.71	24.83	23.60	23.89	23.77	-3.75%	873,249
Nov 14, 2025	23.89	24.89	23.44	24.82	24.69	3.03%	891,467
Nov 13, 2025	24.15	24.85	23.78	24.09	23.97	-0.08%	844,400
Nov 12, 2025	24.60	24.88	24.05	24.11	23.99	-3.29%	796,940
Nov 11, 2025	24.26	25.28	24.17	24.93	24.80	4.27%	996,702
Nov 10, 2025	23.63	24.05	22.96	23.91	23.79	2.93%	1,446,624
Nov 7, 2025	22.39	23.36	22.16	23.23	23.11	4.08%	1,669,135
Nov 6, 2025	21.94	22.98	21.94	22.32	22.21	3.24%	1,320,851
Nov 5, 2025	21.81	22.52	21.58	21.62	21.51	-1.73%	1,122,018
Nov 4, 2025	21.85	22.20	21.09	22.00	21.89	-2.70%	1,249,837
Nov 3, 2025	22.25	22.66	21.64	22.61	22.49	1.21%	1,491,811
Oct 31, 2025	22.27	22.54	21.93	22.34	22.23	1.45%	836,960
Oct 30, 2025	22.08	22.77	21.87	22.02	21.91	-0.86%	1,045,980
Oct 29, 2025	21.94	22.60	21.90	22.21	22.10	0.95%	1,171,312
Oct 28, 2025	22.57	22.72	21.90	22.00	21.89	-4.01%	860,730
Oct 27, 2025	23.22	23.36	22.81	22.92	22.80	-0.04%	1,167,332
Oct 24, 2025	23.63	23.71	22.92	22.93	22.81	-1.97%	1,304,872
Oct 23, 2025	22.95	23.61	22.65	23.39	23.27	7.64%	2,660,614
Oct 22, 2025	21.69	22.04	21.02	21.73	21.62	0.88%	1,895,460
Oct 21, 2025	21.83	22.07	21.37	21.54	21.43	-1.69%	1,348,346
Oct 20, 2025	21.74	22.24	21.53	21.91	21.80	2.91%	875,731
Oct 17, 2025	21.31	21.69	20.87	21.29	21.18	0.38%	1,247,899
Oct 16, 2025	22.27	22.49	20.81	21.21	21.10	-4.33%	1,617,004