ASX:GGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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