ASX:GGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	49.48	49.52	49.42	49.47	49.47	1.21%	21,100
Sep 22, 2025	48.88	49.00	48.86	48.88	48.88	0.58%	25,740
Sep 19, 2025	48.82	48.82	48.57	48.60	48.60	0.35%	56,431
Sep 18, 2025	48.42	48.60	48.35	48.43	48.43	0.64%	35,779
Sep 17, 2025	48.20	48.32	48.12	48.12	48.12	-0.82%	42,048
Sep 16, 2025	48.21	48.54	48.21	48.52	48.52	1.06%	39,366
Sep 15, 2025	47.81	48.01	47.81	48.01	48.01	0.17%	28,202
Sep 12, 2025	47.89	48.00	47.87	47.93	47.93	1.61%	37,888
Sep 11, 2025	47.22	47.28	47.13	47.17	47.17	0.08%	26,314
Sep 10, 2025	46.59	47.17	46.59	47.13	47.13	0.86%	28,529
Sep 9, 2025	46.72	46.76	46.59	46.73	46.73	0.52%	15,531
Sep 8, 2025	46.95	46.95	46.44	46.49	46.49	-1.00%	20,956
Sep 5, 2025	46.78	46.96	46.78	46.96	46.96	2.13%	29,282
Sep 4, 2025	45.83	46.09	45.83	45.98	45.98	1.26%	24,540
Sep 3, 2025	45.52	45.52	45.35	45.41	45.41	-1.28%	46,955
Sep 2, 2025	45.96	46.13	45.94	46.00	46.00	0.09%	17,456
Sep 1, 2025	46.33	46.38	45.96	45.96	45.96	-1.61%	77,097
Aug 29, 2025	46.73	46.78	46.66	46.71	46.71	0.91%	34,895
Aug 28, 2025	46.13	46.43	46.08	46.29	46.29	0.09%	15,676
Aug 27, 2025	46.29	46.34	46.23	46.25	46.25	1.00%	20,630
Aug 26, 2025	45.90	45.91	45.47	45.79	45.79	-0.89%	24,953
Aug 25, 2025	46.22	46.29	46.07	46.20	46.20	3.47%	43,380
Aug 22, 2025	44.99	44.99	44.65	44.65	44.65	-1.15%	28,284
Aug 21, 2025	45.16	45.23	44.97	45.17	45.17	0.02%	67,127
Aug 20, 2025	45.38	45.38	45.06	45.16	45.16	-1.40%	36,840
Aug 19, 2025	46.08	46.08	45.78	45.80	45.80	-0.74%	38,530
Aug 18, 2025	46.19	46.25	46.14	46.14	46.14	-0.99%	21,731
Aug 15, 2025	46.41	46.61	46.35	46.60	46.60	1.00%	32,347
Aug 14, 2025	46.26	46.30	46.14	46.14	46.14	0.39%	40,674
Aug 13, 2025	46.01	46.02	45.87	45.96	45.96	2.29%	55,565
Aug 12, 2025	44.92	45.04	44.83	44.93	44.93	-0.69%	47,713
Aug 11, 2025	45.13	45.36	45.13	45.24	45.24	1.75%	47,449
Aug 8, 2025	44.77	44.78	44.46	44.46	44.46	-0.58%	22,877
Aug 7, 2025	44.60	44.77	44.60	44.72	44.72	1.45%	34,769
Aug 6, 2025	43.75	44.13	43.64	44.08	44.08	-0.88%	17,997
Aug 5, 2025	44.40	44.49	44.30	44.47	44.47	2.92%	45,433
Aug 4, 2025	42.92	43.22	42.55	43.21	43.21	-2.39%	49,953
Aug 1, 2025	44.39	44.47	44.12	44.27	44.27	-3.40%	67,344
Jul 31, 2025	45.25	45.83	45.25	45.83	45.83	1.60%	36,359
Jul 30, 2025	45.00	45.15	44.97	45.11	45.11	-0.62%	60,911
Jul 29, 2025	45.33	45.39	45.25	45.39	45.39	-0.74%	23,331
Jul 28, 2025	45.57	45.73	45.55	45.73	45.73	1.51%	39,885
Jul 25, 2025	45.01	45.17	45.01	45.05	45.05	0.42%	35,261
Jul 24, 2025	44.88	44.95	44.82	44.86	44.86	1.40%	34,941
Jul 23, 2025	44.25	44.29	44.09	44.24	44.24	0.66%	30,247
Jul 22, 2025	44.09	44.13	43.94	43.95	43.95	-0.11%	26,352
Jul 21, 2025	44.20	44.20	43.93	44.00	44.00	-0.41%	25,661
Jul 18, 2025	44.08	44.22	44.04	44.18	44.18	1.66%	51,323
Jul 17, 2025	43.18	43.46	43.17	43.46	43.46	1.40%	133,215
Jul 16, 2025	42.94	42.99	42.80	42.86	42.86	-2.10%	33,721