GUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	39.50	40.28	36.89	37.42	37.42	-4.57%	1,501,502
Apr 8, 2026	36.99	39.47	35.86	39.21	39.21	-9.61%	2,396,713
Apr 7, 2026	43.09	44.59	42.95	43.38	43.38	1.43%	1,306,208
Apr 6, 2026	42.08	42.78	41.45	42.77	42.77	1.45%	704,452
Apr 2, 2026	43.78	44.30	41.36	42.16	42.16	3.28%	2,046,793
Apr 1, 2026	42.16	43.51	39.95	40.82	40.82	-7.69%	3,201,014
Mar 31, 2026	46.06	47.16	42.36	44.22	44.22	-3.93%	2,136,085
Mar 30, 2026	48.42	48.66	45.62	46.03	46.03	-2.83%	2,081,511
Mar 27, 2026	46.66	47.57	46.00	47.37	47.37	2.91%	1,695,557
Mar 26, 2026	44.76	46.92	44.75	46.03	46.03	4.19%	2,010,399
Mar 25, 2026	42.45	44.28	42.26	44.18	44.18	1.54%	1,342,761
Mar 24, 2026	41.82	44.50	41.82	43.51	43.51	5.66%	1,973,549
Mar 23, 2026	40.00	42.05	39.07	41.18	41.04	-1.67%	3,815,026
Mar 20, 2026	41.39	43.10	40.92	41.88	41.74	2.27%	1,848,494
Mar 19, 2026	40.98	42.91	40.59	40.95	40.81	2.02%	2,392,307
Mar 18, 2026	39.03	40.28	38.92	40.14	40.00	3.75%	1,671,600
Mar 17, 2026	38.00	39.26	37.97	38.69	38.56	3.28%	1,549,490
Mar 16, 2026	37.65	38.32	36.75	37.46	37.33	-0.72%	1,843,571
Mar 13, 2026	36.76	37.99	36.26	37.73	37.60	1.37%	1,599,800
Mar 12, 2026	37.11	38.20	36.70	37.22	37.09	2.56%	2,392,244
Mar 11, 2026	33.97	36.39	33.93	36.29	36.17	7.08%	2,272,950
Mar 10, 2026	34.47	35.32	33.34	33.89	33.77	-3.50%	2,662,446
Mar 9, 2026	37.30	37.30	34.51	35.12	35.00	-2.82%	4,616,794
Mar 6, 2026	37.05	37.60	35.83	36.14	36.02	0.25%	2,522,686
Mar 5, 2026	35.32	36.86	35.23	36.05	35.93	3.92%	3,060,189
Mar 4, 2026	33.00	34.92	32.50	34.69	34.57	2.27%	2,243,084
Mar 3, 2026	35.24	35.43	33.20	33.92	33.80	-0.91%	3,907,613
Mar 2, 2026	34.58	34.80	32.68	34.23	34.11	7.68%	3,700,485
Feb 27, 2026	30.75	31.90	30.25	31.79	31.68	5.16%	1,218,322
Feb 26, 2026	29.00	30.75	28.58	30.23	30.13	2.13%	786,236
Feb 25, 2026	30.27	30.51	28.64	29.60	29.50	-1.82%	855,016
Feb 24, 2026	30.13	30.19	29.21	30.15	30.05	0.10%	796,658
Feb 23, 2026	31.10	31.88	29.62	30.12	30.02	-3.15%	1,040,681
Feb 20, 2026	30.63	31.32	30.30	31.10	30.99	0.71%	1,252,755
Feb 19, 2026	30.11	31.17	30.00	30.88	30.78	4.39%	1,536,825
Feb 18, 2026	29.01	29.64	28.86	29.58	29.48	3.83%	1,092,259
Feb 17, 2026	29.63	30.17	27.56	28.49	28.39	-3.52%	901,755
Feb 13, 2026	28.14	29.72	28.07	29.53	29.43	4.57%	1,129,386
Feb 12, 2026	29.88	30.15	27.42	28.24	28.14	-6.05%	1,557,355
Feb 11, 2026	29.50	30.10	29.13	30.06	29.96	4.74%	933,362
Feb 10, 2026	29.10	29.16	28.29	28.70	28.60	-1.14%	600,164
Feb 9, 2026	28.63	29.27	28.40	29.03	28.93	0.31%	625,964
Feb 6, 2026	27.53	29.10	27.40	28.94	28.84	6.67%	920,697
Feb 5, 2026	27.42	27.77	26.25	27.13	27.04	-3.35%	1,122,043
Feb 4, 2026	26.83	28.18	26.83	28.07	27.97	5.88%	1,833,327
Feb 3, 2026	25.04	26.58	24.74	26.51	26.42	5.74%	2,514,231
Feb 2, 2026	25.08	25.73	24.70	25.07	24.98	-6.42%	1,659,538
Jan 30, 2026	26.20	26.81	25.54	26.79	26.70	1.90%	2,150,570
Jan 29, 2026	26.88	27.56	26.12	26.29	26.20	2.78%	2,036,672
Jan 28, 2026	25.44	25.62	24.92	25.58	25.49	2.48%	1,295,373