ASX:GGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	53.12	53.16	53.03	53.13	53.13	0.25%	39,639
Apr 16, 2026	52.79	53.02	52.79	53.00	53.00	2.28%	79,454
Apr 15, 2026	51.51	52.00	51.50	51.82	51.82	2.57%	93,330
Apr 14, 2026	50.57	50.59	50.46	50.52	50.52	3.95%	64,164
Apr 13, 2026	48.20	48.60	47.72	48.60	48.60	-1.64%	44,223
Apr 10, 2026	49.34	49.61	49.15	49.41	49.41	1.54%	188,747
Apr 9, 2026	48.76	48.87	48.52	48.66	48.66	-1.00%	147,752
Apr 8, 2026	48.50	49.26	48.29	49.15	49.15	7.57%	121,063
Apr 7, 2026	45.50	46.20	45.39	45.69	45.69	3.61%	26,039
Apr 2, 2026	45.72	45.74	44.05	44.10	44.10	-1.87%	443,533
Apr 1, 2026	44.54	45.17	44.54	44.94	44.94	6.22%	67,923
Mar 31, 2026	41.95	42.77	41.00	42.31	42.31	0.69%	405,402
Mar 30, 2026	44.19	44.19	41.10	42.02	42.02	-8.45%	119,281
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