GUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	35.14	36.22	34.38	35.24	35.24	-0.65%	543,923
Aug 6, 2026	36.06	36.36	34.83	35.47	35.47	2.07%	635,184
Aug 5, 2026	37.92	38.06	34.70	34.75	34.75	-8.09%	981,181
Aug 4, 2026	37.50	38.29	36.29	37.81	37.81	-2.48%	1,231,926
Aug 3, 2026	38.13	39.95	37.74	38.77	38.77	-3.36%	787,767
Jul 31, 2026	39.33	40.23	38.43	40.12	40.12	2.66%	667,676
Jul 30, 2026	37.09	39.21	37.00	39.08	39.08	3.30%	712,381
Jul 29, 2026	37.47	38.03	37.06	37.83	37.83	7.02%	954,405
Jul 28, 2026	36.94	37.27	35.00	35.35	35.35	-3.49%	847,780
Jul 27, 2026	37.00	37.97	36.50	36.63	36.63	-5.67%	968,434
Jul 24, 2026	39.43	40.44	38.65	38.83	38.83	-1.72%	1,156,104
Jul 23, 2026	41.68	41.74	39.38	39.51	39.51	-1.13%	1,325,606
Jul 22, 2026	39.94	40.60	39.35	39.96	39.96	3.12%	872,771
Jul 21, 2026	37.60	38.77	37.42	38.75	38.75	4.39%	728,388
Jul 20, 2026	36.87	37.99	36.59	37.12	37.12	-0.16%	737,257
Jul 17, 2026	36.68	37.44	36.14	37.18	37.18	4.47%	787,726
Jul 16, 2026	35.24	36.31	35.24	35.59	35.59	1.89%	709,208
Jul 15, 2026	35.42	35.58	33.92	34.93	34.93	-1.08%	785,200
Jul 14, 2026	35.52	35.83	34.34	35.31	35.31	0.66%	1,003,424
Jul 13, 2026	33.63	35.45	33.63	35.08	35.08	8.20%	1,512,337
Jul 10, 2026	33.06	33.24	31.48	32.42	32.42	-1.01%	669,093
Jul 9, 2026	33.40	33.52	32.50	32.75	32.75	-3.14%	746,421
Jul 8, 2026	33.22	34.32	32.50	33.81	33.81	5.79%	1,553,350
Jul 7, 2026	31.04	32.32	30.75	31.96	31.96	4.31%	1,179,643
Jul 6, 2026	30.61	31.18	30.49	30.64	30.64	-0.91%	455,922
Jul 2, 2026	30.90	31.70	30.50	30.92	30.92	1.21%	467,708
Jul 1, 2026	30.67	31.39	30.24	30.55	30.55	-0.52%	825,587
Jun 30, 2026	31.22	31.83	30.67	30.71	30.71	-1.54%	761,512
Jun 29, 2026	31.12	31.91	31.05	31.19	31.19	0.81%	1,141,549
Jun 26, 2026	30.76	31.47	30.52	30.94	30.94	0.10%	750,362
Jun 25, 2026	29.99	31.16	29.64	30.91	30.91	1.98%	970,663
Jun 24, 2026	29.99	30.64	29.23	30.31	30.31	-2.57%	1,201,436
Jun 23, 2026	30.67	31.39	30.31	31.11	31.11	0.02%	448,615
Jun 22, 2026	30.69	31.18	29.92	31.18	31.10	3.14%	533,748
Jun 18, 2026	30.67	30.67	29.48	30.23	30.16	-2.95%	850,133
Jun 17, 2026	31.46	32.11	30.95	31.15	31.07	-2.04%	756,342
Jun 16, 2026	31.46	32.08	31.13	31.80	31.72	-1.49%	636,100
Jun 15, 2026	32.03	33.15	31.95	32.28	32.20	-8.24%	901,315
Jun 12, 2026	33.98	36.07	33.75	35.18	35.09	2.06%	971,707
Jun 11, 2026	37.23	37.47	34.42	34.47	34.39	-5.30%	1,341,238
Jun 10, 2026	35.40	37.52	35.40	36.40	36.31	4.78%	1,040,197
Jun 9, 2026	36.19	36.19	33.77	34.74	34.66	-5.24%	1,314,864
Jun 8, 2026	36.53	37.66	36.50	36.66	36.57	2.86%	506,273
Jun 5, 2026	37.75	37.75	35.64	35.64	35.55	-5.94%	660,569
Jun 4, 2026	37.38	38.20	36.79	37.89	37.80	0.03%	468,489
Jun 3, 2026	37.56	38.78	36.93	37.88	37.79	2.27%	761,454
Jun 2, 2026	36.24	37.40	36.07	37.04	36.95	1.40%	657,198
Jun 1, 2026	36.11	37.73	35.93	36.53	36.44	4.70%	921,019
May 29, 2026	34.95	35.26	34.00	34.89	34.81	-1.19%	675,723
May 28, 2026	35.47	35.77	34.54	35.31	35.22	1.88%	900,644