ASX:GGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	51.99	52.02	51.79	51.94	51.94	-0.86%	19,346
Jan 14, 2026	52.90	52.90	52.37	52.39	52.39	-0.46%	38,358
Jan 13, 2026	52.65	52.75	52.51	52.63	52.63	1.17%	17,924
Jan 12, 2026	52.54	52.62	52.00	52.02	52.02	0.08%	44,342
Jan 9, 2026	52.00	52.13	51.88	51.98	51.98	0.21%	16,635
Jan 8, 2026	52.20	52.20	51.86	51.87	51.87	-0.88%	14,985
Jan 7, 2026	52.45	52.45	52.30	52.33	52.33	0.93%	43,383
Jan 6, 2026	51.69	51.86	51.65	51.85	51.85	0.68%	40,308
Jan 5, 2026	51.00	51.73	51.00	51.50	51.50	0.29%	28,516
Jan 2, 2026	51.54	51.74	51.00	51.35	51.35	-0.37%	17,406
Dec 31, 2025	51.70	51.74	51.45	51.54	51.54	-0.54%	14,624
Dec 30, 2025	52.42	52.42	51.73	51.82	51.82	-0.48%	22,252
Dec 29, 2025	51.95	52.41	51.95	52.07	52.07	0.56%	71,903
Dec 24, 2025	51.58	51.87	51.58	51.78	51.78	0.84%	23,464
Dec 23, 2025	51.48	51.51	51.35	51.35	51.35	0.69%	41,863
Dec 22, 2025	50.80	51.10	50.79	51.00	51.00	2.22%	24,359
Dec 19, 2025	49.57	50.37	49.57	49.89	49.89	1.32%	27,168
Dec 18, 2025	50.20	50.20	48.99	49.24	49.24	-1.91%	52,335
Dec 17, 2025	51.02	51.50	49.66	50.20	50.20	0.14%	16,533
Dec 16, 2025	51.08	51.79	50.00	50.13	50.13	-1.82%	19,965
Dec 15, 2025	51.95	51.95	50.62	51.06	51.06	-1.64%	42,245
Dec 12, 2025	52.00	52.05	51.83	51.91	51.91	2.06%	69,561
Dec 11, 2025	51.72	51.99	50.62	50.86	50.86	-0.35%	45,092
Dec 10, 2025	51.88	51.88	50.94	51.04	51.04	-0.27%	23,709
Dec 9, 2025	51.60	51.61	51.18	51.18	51.18	-0.91%	18,696
Dec 8, 2025	51.56	51.70	51.41	51.65	51.65	0.25%	14,929
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