ASX:GGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.61	45.90	44.02	45.90	45.90	-0.22%	33,711
Mar 26, 2026	46.14	46.14	45.38	46.00	46.00	-0.11%	26,624
Mar 25, 2026	46.58	46.58	45.72	46.05	46.05	1.93%	43,456
Mar 24, 2026	44.44	46.49	44.44	45.18	45.18	1.69%	31,530
Mar 23, 2026	46.30	46.30	43.83	44.43	44.43	-3.94%	72,647
Mar 20, 2026	46.57	46.57	46.25	46.25	46.25	-0.34%	25,811
Mar 19, 2026	47.94	47.94	46.19	46.41	46.41	-4.29%	125,686
Mar 18, 2026	47.94	48.49	47.90	48.49	48.49	2.11%	25,776
Mar 17, 2026	47.89	48.23	47.32	47.49	47.49	0.74%	11,474
Mar 16, 2026	47.54	48.31	46.93	47.14	47.14	-0.84%	27,964
Mar 13, 2026	47.85	48.51	47.37	47.54	47.54	-0.65%	14,303
Mar 12, 2026	49.60	49.62	47.85	47.85	47.85	-3.31%	44,828
Mar 11, 2026	49.20	49.73	49.17	49.49	49.49	1.00%	26,877
Mar 10, 2026	48.95	50.76	48.76	49.00	49.00	5.85%	68,272
Mar 9, 2026	49.00	49.00	45.75	46.29	46.29	-7.84%	63,983
Mar 6, 2026	50.52	50.52	49.93	50.23	50.23	-0.63%	28,554
Mar 5, 2026	50.74	51.11	50.26	50.55	50.55	2.83%	66,313
Mar 4, 2026	50.00	50.00	49.02	49.16	49.16	-1.68%	28,334
Mar 3, 2026	50.84	50.84	50.00	50.00	50.00	0.28%	23,210
Mar 2, 2026	49.82	50.35	49.50	49.86	49.86	-2.45%	36,983
Feb 27, 2026	51.84	51.84	50.82	51.11	51.11	-1.41%	29,244
Feb 26, 2026	51.96	52.22	51.84	51.84	51.84	1.35%	52,651
Feb 25, 2026	51.08	51.36	51.00	51.15	51.15	1.03%	15,314
Feb 24, 2026	50.44	50.63	50.27	50.63	50.63	0.20%	46,081
Feb 23, 2026	51.93	51.93	50.53	50.53	50.53	-0.71%	36,466
Feb 20, 2026	50.94	50.95	50.62	50.89	50.89	-0.12%	6,327
Feb 19, 2026	51.00	51.10	50.87	50.95	50.95	0.71%	21,798
Feb 18, 2026	50.55	50.62	50.21	50.59	50.59	1.71%	41,404
Feb 17, 2026	50.40	50.55	49.62	49.74	49.74	-1.31%	16,832
Feb 16, 2026	50.24	50.56	50.24	50.40	50.40	0.32%	15,916
Feb 13, 2026	52.40	52.40	50.10	50.24	50.24	-4.10%	56,190
Feb 12, 2026	52.38	52.47	51.98	52.39	52.39	0.04%	39,580
Feb 11, 2026	52.45	52.50	52.24	52.37	52.37	-0.10%	41,444
Feb 10, 2026	52.82	52.82	52.24	52.42	52.42	0.67%	45,652
Feb 9, 2026	51.50	52.34	49.97	52.07	52.07	6.14%	55,227
Feb 6, 2026	50.97	50.97	48.51	49.06	49.06	-3.77%	51,637
Feb 5, 2026	52.99	52.99	50.82	50.98	50.98	-1.47%	72,951
Feb 4, 2026	52.65	52.65	51.59	51.74	51.74	-2.30%	44,809
Feb 3, 2026	52.78	53.12	52.78	52.96	52.96	3.88%	37,888
Feb 2, 2026	52.00	52.13	50.64	50.98	50.98	-2.28%	80,308
Jan 30, 2026	52.49	52.61	51.81	52.17	52.17	-1.36%	48,892
Jan 29, 2026	53.11	53.11	52.50	52.89	52.89	-0.43%	58,108
Jan 28, 2026	52.84	53.14	52.84	53.12	53.12	0.87%	15,054
Jan 27, 2026	51.94	52.71	51.94	52.66	52.66	1.39%	71,229
Jan 23, 2026	51.66	51.94	51.54	51.94	51.94	0.89%	31,217
Jan 22, 2026	51.28	51.59	51.28	51.48	51.48	2.39%	72,225
Jan 21, 2026	50.52	50.52	50.00	50.28	50.28	-1.55%	37,583
Jan 20, 2026	51.82	51.82	50.97	51.07	51.07	-0.37%	43,331
Jan 19, 2026	52.03	52.03	51.23	51.26	51.26	-2.51%	79,436
Jan 16, 2026	52.24	52.61	52.24	52.58	52.58	1.23%	22,334