GUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.39	30.39	28.42	28.57	28.57	-6.39%	810,034
Feb 20, 2025	30.27	30.74	29.86	30.52	30.52	-0.36%	438,616
Feb 19, 2025	30.29	31.31	30.25	30.63	30.63	2.13%	781,454
Feb 18, 2025	29.59	30.52	28.88	29.99	29.99	2.49%	713,190
Feb 14, 2025	29.04	30.02	29.01	29.26	29.26	1.60%	532,324
Feb 13, 2025	28.45	28.96	27.91	28.80	28.80	1.27%	666,717
Feb 12, 2025	30.10	30.32	28.34	28.44	28.44	-6.75%	686,959
Feb 11, 2025	30.40	31.13	30.28	30.50	30.50	1.80%	642,695
Feb 10, 2025	28.54	30.13	28.46	29.96	29.96	7.23%	786,917
Feb 7, 2025	28.39	28.61	27.90	27.94	27.94	-0.96%	407,452
Feb 6, 2025	29.77	30.00	27.80	28.21	28.21	-4.47%	652,229
Feb 5, 2025	29.59	29.71	29.02	29.53	29.53	-0.37%	469,208
Feb 4, 2025	27.81	29.75	27.55	29.64	29.64	4.81%	779,215
Feb 3, 2025	28.39	28.75	27.65	28.28	28.28	-0.25%	750,665
Jan 31, 2025	29.71	29.71	28.26	28.35	28.35	-4.83%	894,859
Jan 30, 2025	30.45	30.65	29.39	29.79	29.79	-1.10%	398,695
Jan 29, 2025	29.54	30.29	29.35	30.12	30.12	1.35%	406,489
Jan 28, 2025	30.20	30.49	29.18	29.72	29.72	-1.16%	504,112
Jan 27, 2025	30.96	31.45	29.74	30.07	30.07	-3.81%	941,271
Jan 24, 2025	32.25	32.45	31.17	31.26	31.26	-2.86%	525,822
Jan 23, 2025	32.42	32.93	31.86	32.18	32.18	0.37%	545,301
Jan 22, 2025	32.50	33.26	32.04	32.06	32.06	-1.87%	579,152
Jan 21, 2025	33.15	33.20	32.21	32.67	32.67	-2.39%	943,030
Jan 17, 2025	33.49	33.71	33.12	33.47	33.47	-0.74%	518,266
Jan 16, 2025	33.24	33.98	33.05	33.72	33.72	0.48%	434,362
Jan 15, 2025	33.00	33.74	32.77	33.56	33.56	3.71%	618,997
Jan 14, 2025	31.58	32.49	31.45	32.36	32.36	1.41%	635,785
Jan 13, 2025	31.13	32.58	31.08	31.91	31.91	3.74%	1,314,191
Jan 10, 2025	31.01	31.83	30.43	30.76	30.76	2.23%	1,133,213
Jan 8, 2025	29.50	30.09	29.21	30.09	30.09	1.42%	691,027
Jan 7, 2025	29.25	29.86	28.92	29.67	29.67	2.31%	812,879
Jan 6, 2025	29.67	30.34	28.82	29.00	29.00	-0.55%	1,039,299
Jan 3, 2025	29.11	29.49	28.85	29.16	29.16	1.11%	577,321
Jan 2, 2025	28.58	29.17	28.37	28.84	28.84	3.70%	949,641
Dec 31, 2024	27.21	28.10	27.11	27.81	27.81	2.62%	879,654
Dec 30, 2024	26.67	27.70	26.35	27.10	27.10	3.16%	820,687
Dec 27, 2024	26.21	26.82	25.95	26.27	26.27	0.23%	738,249
Dec 26, 2024	26.14	26.37	25.61	26.21	26.21	-0.08%	441,027
Dec 24, 2024	25.76	26.30	25.28	26.23	26.23	2.46%	651,759
Dec 23, 2024	25.18	25.71	24.68	25.60	25.60	1.35%	752,714
Dec 20, 2024	24.75	25.78	24.56	25.26	25.08	1.24%	698,814
Dec 19, 2024	26.32	26.52	24.89	24.95	24.78	-2.39%	812,739
Dec 18, 2024	27.48	27.80	25.48	25.56	25.38	-6.95%	1,037,586
Dec 17, 2024	27.27	27.58	26.58	27.47	27.28	-1.29%	1,162,035
Dec 16, 2024	29.00	29.00	27.76	27.83	27.64	-5.18%	822,210
Dec 13, 2024	29.91	29.91	29.15	29.35	29.15	-1.77%	661,523
Dec 12, 2024	30.26	30.39	29.55	29.88	29.67	-1.65%	561,883
Dec 11, 2024	29.85	30.44	29.55	30.38	30.17	2.81%	473,135
Dec 10, 2024	30.24	30.38	29.42	29.55	29.34	-1.34%	417,452
Dec 9, 2024	30.19	30.78	29.86	29.95	29.74	2.15%	723,613
Dec 6, 2024	30.64	30.74	28.88	29.32	29.12	-4.84%	1,163,057
Dec 5, 2024	31.30	31.67	30.74	30.81	30.59	-0.45%	520,809
Dec 4, 2024	32.90	32.91	30.48	30.95	30.73	-6.50%	902,513
Dec 3, 2024	33.29	33.70	32.68	33.10	32.87	0.27%	326,956
Dec 2, 2024	33.78	33.97	32.16	33.01	32.78	-2.31%	729,453
Nov 29, 2024	33.81	34.21	33.61	33.79	33.55	0.69%	172,882
Nov 27, 2024	33.48	34.47	33.48	33.56	33.33	-	326,799
Nov 26, 2024	34.09	34.19	33.22	33.56	33.33	-1.21%	501,353
Nov 25, 2024	35.36	35.87	33.96	33.97	33.73	-3.93%	1,079,301
Nov 22, 2024	34.44	35.53	34.17	35.36	35.11	2.31%	763,282
Nov 21, 2024	34.25	35.02	34.13	34.56	34.32	2.55%	770,266
Nov 20, 2024	32.72	33.70	32.69	33.70	33.46	3.50%	665,150
Nov 19, 2024	32.40	33.19	32.09	32.56	32.33	-1.51%	393,763
Nov 18, 2024	32.21	33.25	32.07	33.06	32.83	4.29%	811,112
Nov 15, 2024	32.28	33.05	31.56	31.70	31.48	-2.31%	968,029
Nov 14, 2024	32.43	32.79	31.70	32.45	32.22	1.44%	587,302
Nov 13, 2024	32.03	32.45	30.98	31.99	31.77	0.76%	748,050
Nov 12, 2024	32.48	32.97	31.69	31.75	31.53	-2.04%	642,338
Nov 11, 2024	31.52	32.47	31.17	32.41	32.18	3.09%	1,055,128
Nov 8, 2024	30.93	31.47	30.67	31.44	31.22	1.35%	888,011
Nov 7, 2024	31.37	31.37	30.61	31.02	30.80	-1.43%	1,058,253
Nov 6, 2024	30.02	31.89	30.00	31.47	31.25	10.50%	2,214,208
Nov 5, 2024	28.27	28.70	27.89	28.48	28.28	1.68%	741,931
Nov 4, 2024	27.28	28.38	27.11	28.01	27.81	4.01%	821,440
Nov 1, 2024	28.01	28.27	26.80	26.93	26.74	-2.29%	827,585
Oct 31, 2024	28.33	28.71	27.49	27.56	27.37	-1.43%	797,337
Oct 30, 2024	27.67	28.37	27.36	27.96	27.76	1.86%	759,265
Oct 29, 2024	28.25	28.25	27.23	27.45	27.26	-3.07%	1,054,813
Oct 28, 2024	27.65	28.45	27.45	28.32	28.12	-3.01%	1,032,451
Oct 25, 2024	29.43	29.82	28.77	29.20	29.00	0.31%	540,460
Oct 24, 2024	28.89	29.21	28.32	29.11	28.91	1.46%	566,619
Oct 23, 2024	29.07	29.22	28.12	28.69	28.49	-1.91%	711,807
Oct 22, 2024	29.36	29.63	28.98	29.25	29.05	0.48%	531,417
Oct 21, 2024	29.96	30.04	28.90	29.11	28.91	-0.95%	721,568
Oct 18, 2024	29.67	29.78	28.91	29.39	29.18	-1.44%	689,332
Oct 17, 2024	29.42	29.83	29.19	29.82	29.61	1.84%	443,834
Oct 16, 2024	29.13	29.48	29.02	29.28	29.08	1.84%	481,399
Oct 15, 2024	29.54	29.58	28.75	28.75	28.55	-7.88%	1,597,076
Oct 14, 2024	31.49	31.64	30.85	31.21	30.99	-2.83%	755,444
Oct 11, 2024	31.26	32.52	31.14	32.12	31.90	2.16%	717,510
Oct 10, 2024	31.00	31.72	30.58	31.44	31.22	2.21%	490,012
Oct 9, 2024	30.25	30.98	29.91	30.76	30.55	-0.10%	1,009,175
Oct 8, 2024	31.52	31.64	30.13	30.79	30.58	-5.67%	1,732,402
Oct 7, 2024	32.39	32.96	32.19	32.64	32.41	1.21%	1,273,412
Oct 4, 2024	32.39	32.75	31.69	32.25	32.02	1.29%	1,263,785
Oct 3, 2024	29.96	31.89	29.56	31.84	31.62	6.67%	1,601,459
Oct 2, 2024	30.12	30.35	29.16	29.85	29.64	2.37%	1,333,886
Oct 1, 2024	27.61	29.40	27.32	29.16	28.96	3.44%	1,846,017
Sep 30, 2024	27.84	28.65	27.58	28.19	27.99	0.53%	499,288
Sep 27, 2024	27.29	28.15	27.21	28.04	27.84	4.98%	994,054