GUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	30.75	31.90	30.25	31.79	31.79	5.16%	1,202,490
Feb 26, 2026	29.00	30.75	28.58	30.23	30.23	2.13%	782,045
Feb 25, 2026	30.27	30.51	28.64	29.60	29.60	-1.82%	849,712
Feb 24, 2026	30.13	30.19	29.21	30.15	30.15	0.10%	794,082
Feb 23, 2026	31.10	31.88	29.62	30.12	30.12	-3.15%	1,037,616
Feb 20, 2026	30.63	31.32	30.30	31.10	31.10	0.71%	1,242,480
Feb 19, 2026	30.11	31.17	30.00	30.88	30.88	4.39%	1,529,883
Feb 18, 2026	29.01	29.64	28.86	29.58	29.58	3.83%	1,077,289
Feb 17, 2026	29.63	30.17	27.56	28.49	28.49	-3.52%	900,341
Feb 13, 2026	28.14	29.72	28.07	29.53	29.53	4.57%	1,126,687
Feb 12, 2026	29.88	30.15	27.42	28.24	28.24	-6.05%	1,552,721
Feb 11, 2026	29.50	30.10	29.13	30.06	30.06	4.74%	930,709
Feb 10, 2026	29.10	29.16	28.29	28.70	28.70	-1.14%	596,738
Feb 9, 2026	28.63	29.27	28.40	29.03	29.03	0.31%	620,692
Feb 6, 2026	27.53	29.10	27.40	28.94	28.94	6.67%	913,078
Feb 5, 2026	27.42	27.77	26.25	27.13	27.13	-3.35%	1,106,775
Feb 4, 2026	26.83	28.18	26.83	28.07	28.07	5.88%	1,819,296
Feb 3, 2026	25.04	26.58	24.74	26.51	26.51	5.74%	2,507,098
Feb 2, 2026	25.08	25.73	24.70	25.07	25.07	-6.42%	1,657,843
Jan 30, 2026	26.20	26.81	25.54	26.79	26.79	1.90%	2,145,218
Jan 29, 2026	26.88	27.56	26.12	26.29	26.29	2.78%	2,026,727
Jan 28, 2026	25.44	25.62	24.92	25.58	25.58	2.48%	1,288,576
Jan 27, 2026	24.79	25.29	24.51	24.96	24.96	0.81%	561,764
Jan 26, 2026	25.44	25.44	24.29	24.76	24.76	-0.48%	867,463
Jan 23, 2026	25.45	26.05	24.74	24.88	24.88	0.81%	1,161,345
Jan 22, 2026	24.75	24.94	24.33	24.68	24.68	-0.04%	1,023,244
Jan 21, 2026	23.85	25.25	23.85	24.69	24.69	7.53%	1,838,680
Jan 20, 2026	23.62	23.95	22.77	22.96	22.96	-0.95%	1,252,845
Jan 16, 2026	23.21	23.35	22.83	23.18	23.18	-0.04%	1,333,189
Jan 15, 2026	23.25	23.68	22.59	23.19	23.19	-2.48%	2,144,893
Jan 14, 2026	23.06	24.45	23.05	23.78	23.78	3.35%	2,136,047
Jan 13, 2026	22.69	23.57	22.65	23.01	23.01	3.28%	1,439,031
Jan 12, 2026	22.26	22.52	21.88	22.28	22.28	0.36%	1,053,554
Jan 9, 2026	22.75	22.95	22.05	22.20	22.20	-1.68%	849,025
Jan 8, 2026	21.21	23.03	21.18	22.58	22.58	7.17%	1,620,687
Jan 7, 2026	21.81	21.94	20.81	21.07	21.07	-2.63%	1,260,298
Jan 6, 2026	22.31	22.47	21.51	21.64	21.64	-3.00%	1,451,172
Jan 5, 2026	23.68	23.84	21.46	22.31	22.31	-2.32%	2,331,733
Jan 2, 2026	21.95	22.97	21.65	22.84	22.84	4.29%	639,735
Dec 31, 2025	22.19	22.25	21.69	21.90	21.90	-1.88%	476,327
Dec 30, 2025	22.34	22.67	22.28	22.32	22.32	1.55%	800,968
Dec 29, 2025	21.74	22.12	21.66	21.98	21.98	2.23%	712,860
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