ASX:GGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.25	51.59	51.25	51.52	51.52	0.55%	11,574
Dec 4, 2025	51.90	51.90	51.19	51.24	51.24	0.16%	58,070
Dec 3, 2025	51.01	51.18	50.88	51.16	51.16	1.05%	9,127
Dec 2, 2025	50.55	50.84	50.54	50.63	50.63	0.46%	21,471
Dec 1, 2025	51.91	51.97	50.40	50.40	50.40	-1.10%	53,742
Nov 28, 2025	51.00	51.12	50.80	50.96	50.96	0.10%	45,288
Nov 27, 2025	50.76	50.91	50.76	50.91	50.91	1.19%	33,686
Nov 26, 2025	49.93	50.90	49.93	50.31	50.31	2.53%	63,679
Nov 25, 2025	49.49	49.49	49.00	49.07	49.07	2.14%	37,540
Nov 24, 2025	47.47	48.58	47.47	48.04	48.04	2.32%	38,123
Nov 21, 2025	47.32	47.81	46.51	46.95	46.95	-5.53%	120,921
Nov 20, 2025	48.79	49.79	48.78	49.70	49.70	4.28%	31,305
Nov 19, 2025	47.88	48.03	47.60	47.66	47.66	-1.08%	38,397
Nov 18, 2025	50.00	50.00	47.82	48.18	48.18	-3.83%	45,461
Nov 17, 2025	49.51	51.59	49.50	50.10	50.10	0.91%	28,726
Nov 14, 2025	51.47	51.47	49.65	49.65	49.65	-4.04%	70,581
Nov 13, 2025	52.20	52.20	51.23	51.74	51.74	0.27%	32,413
Nov 12, 2025	51.36	51.76	51.36	51.60	51.60	0.84%	64,556
Nov 11, 2025	51.30	51.41	51.17	51.17	51.17	1.61%	23,512
Nov 10, 2025	49.73	50.98	49.72	50.36	50.36	1.27%	30,691
Nov 7, 2025	50.19	50.19	49.33	49.73	49.73	-1.99%	20,095
Nov 6, 2025	50.50	50.90	50.46	50.74	50.74	1.08%	16,992
Nov 5, 2025	50.23	50.42	49.51	50.20	50.20	-1.65%	28,026
Nov 4, 2025	51.83	51.83	51.04	51.04	51.04	-1.22%	47,029
Nov 3, 2025	51.70	51.86	51.55	51.67	51.67	-0.29%	29,382
Oct 31, 2025	51.81	51.94	51.69	51.82	51.82	-0.65%	63,532
Oct 30, 2025	52.10	52.69	51.92	52.16	52.16	-0.55%	105,135
Oct 29, 2025	52.24	52.49	52.23	52.45	52.45	0.96%	64,634
Oct 28, 2025	52.04	52.10	51.93	51.95	51.95	0.66%	45,978
Oct 27, 2025	51.25	51.61	51.02	51.61	51.61	2.93%	63,333
Oct 24, 2025	50.00	50.17	50.00	50.14	50.14	1.46%	23,529
Oct 23, 2025	49.39	49.60	49.12	49.42	49.42	-1.40%	28,870
Oct 22, 2025	49.98	50.15	49.80	50.12	50.12	0.40%	33,951
Oct 21, 2025	50.00	50.07	49.91	49.92	49.92	1.46%	69,762
Oct 20, 2025	48.99	49.24	48.73	49.20	49.20	3.04%	90,186
Oct 17, 2025	49.00	49.00	47.75	47.75	47.75	-2.55%	55,285
Oct 16, 2025	49.16	49.16	48.87	49.00	49.00	0.12%	21,900
Oct 15, 2025	48.63	48.94	48.53	48.94	48.94	1.18%	24,201
Oct 14, 2025	48.70	49.01	48.20	48.37	48.37	-0.25%	21,556
Oct 13, 2025	48.09	48.55	47.91	48.49	48.49	-3.17%	86,370
Oct 10, 2025	50.08	50.21	50.06	50.08	50.08	-0.42%	72,197
Oct 9, 2025	50.37	50.48	50.21	50.29	50.29	0.94%	67,516
Oct 8, 2025	49.81	49.85	49.64	49.82	49.82	-0.36%	35,341
Oct 7, 2025	49.90	50.02	49.87	50.00	50.00	-	18,910
Oct 6, 2025	49.95	50.06	49.88	50.00	50.00	0.08%	36,131
Oct 3, 2025	49.94	50.04	49.78	49.96	49.96	0.42%	52,727
Oct 2, 2025	49.62	49.83	49.61	49.75	49.75	1.97%	44,618
Oct 1, 2025	49.05	49.08	48.76	48.79	48.79	-0.18%	49,054
Sep 30, 2025	48.95	48.95	48.82	48.88	48.88	-0.18%	33,480
Sep 29, 2025	48.22	49.02	48.21	48.97	48.97	1.56%	36,788