ASX:GGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	59.00	59.01	58.62	58.70	58.70	0.14%	41,566
May 11, 2026	58.43	58.65	58.34	58.62	58.62	0.88%	75,733
May 8, 2026	58.00	58.15	57.81	58.11	58.11	-0.26%	21,951
May 7, 2026	58.00	58.31	58.00	58.26	58.26	2.34%	47,430
May 6, 2026	56.94	56.98	56.75	56.93	56.93	1.95%	21,137
May 5, 2026	55.50	55.86	55.50	55.84	55.84	-0.64%	36,078
May 4, 2026	56.20	56.30	56.02	56.20	56.20	0.27%	50,320
May 1, 2026	55.94	56.15	55.94	56.05	56.05	3.60%	56,881
Apr 30, 2026	55.15	55.15	54.10	54.10	54.10	-1.35%	38,990
Apr 29, 2026	55.05	55.05	54.64	54.84	54.84	-0.38%	24,743
Apr 28, 2026	55.31	55.43	55.05	55.05	55.05	0.25%	32,263
Apr 27, 2026	54.30	55.20	54.30	54.91	54.91	1.20%	32,486
Apr 24, 2026	54.90	54.90	54.09	54.26	54.26	0.33%	39,885
Apr 23, 2026	54.90	54.90	53.72	54.08	54.08	0.02%	63,982
Apr 22, 2026	54.29	54.29	53.93	54.07	54.07	-0.77%	36,538
Apr 21, 2026	54.22	54.49	54.22	54.49	54.49	1.53%	37,589
Apr 20, 2026	53.53	53.84	53.45	53.67	53.67	1.02%	65,896
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