Bliss GVS Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	440.00	459.00	426.65	453.35	453.35	3.10%	68,899
Jun 15, 2026	440.00	449.00	434.45	439.70	439.70	0.37%	38,239
Jun 12, 2026	442.75	449.00	435.60	438.10	438.10	0.47%	30,367
Jun 11, 2026	429.00	439.90	425.00	436.05	436.05	2.91%	72,636
Jun 10, 2026	422.15	428.40	408.70	423.70	423.70	0.75%	117,891
Jun 9, 2026	427.15	429.10	415.25	420.55	420.55	0.33%	38,918
Jun 8, 2026	430.70	446.75	417.60	419.15	419.15	-4.31%	94,692
Jun 5, 2026	456.40	456.40	433.05	438.05	438.05	-4.12%	76,119
Jun 4, 2026	436.80	462.70	433.25	456.85	456.85	3.97%	100,402
Jun 3, 2026	436.90	447.35	429.25	439.40	439.40	1.07%	194,739
Jun 2, 2026	399.00	442.20	397.20	434.75	434.75	8.15%	233,807
Jun 1, 2026	426.95	427.00	398.45	402.00	402.00	-5.37%	185,021
May 29, 2026	397.35	437.40	393.00	424.80	424.80	7.18%	369,483
May 27, 2026	384.00	399.00	374.45	396.35	396.35	4.00%	519,783
May 26, 2026	321.90	381.10	320.65	381.10	381.10	19.99%	1,252,031
May 25, 2026	329.20	329.45	305.50	317.60	317.60	5.80%	320,261
May 22, 2026	295.95	304.30	292.50	300.20	300.20	1.78%	81,396
May 21, 2026	290.60	301.20	287.90	294.95	294.95	1.53%	130,166
May 20, 2026	284.05	291.95	278.50	290.50	290.50	2.61%	64,233
May 19, 2026	290.80	296.85	279.60	283.10	283.10	-1.24%	117,754
May 18, 2026	273.00	291.90	273.00	286.65	286.65	3.04%	165,336
May 15, 2026	287.90	287.90	273.00	278.20	278.20	-3.69%	208,469
May 14, 2026	280.15	293.15	275.05	288.85	288.85	3.18%	215,709
May 13, 2026	277.35	285.05	268.35	279.95	279.95	2.60%	172,490
May 12, 2026	273.35	285.05	270.75	272.85	272.85	0.59%	125,500
May 11, 2026	271.30	277.00	266.05	271.25	271.25	0.71%	48,952
May 8, 2026	276.85	276.85	269.05	269.35	269.35	-0.94%	124,406
May 7, 2026	268.20	276.00	268.20	271.90	271.90	1.66%	25,731
May 6, 2026	272.70	274.40	265.30	267.45	267.45	-0.83%	36,946
May 5, 2026	274.40	277.20	269.00	269.70	269.70	-1.71%	20,702
May 4, 2026	279.55	279.55	270.95	274.40	274.40	-0.67%	31,831
Apr 30, 2026	270.15	279.00	265.20	276.25	276.25	3.17%	100,205
Apr 29, 2026	266.60	275.80	265.30	267.75	267.75	-0.58%	73,785
Apr 28, 2026	273.50	280.20	268.15	269.30	269.30	-1.61%	60,772
Apr 27, 2026	265.00	276.40	264.50	273.70	273.70	4.23%	35,940
Apr 24, 2026	269.85	269.95	256.35	262.60	262.60	-2.36%	68,141
Apr 23, 2026	270.85	277.80	267.90	268.95	268.95	-1.75%	49,543
Apr 22, 2026	259.10	277.05	259.10	273.75	273.75	5.84%	111,511
Apr 21, 2026	255.45	264.25	251.85	258.65	258.65	2.07%	67,037
Apr 20, 2026	258.20	265.45	252.70	253.40	253.40	-1.92%	141,773
Apr 17, 2026	262.00	262.00	256.95	258.35	258.35	-0.37%	40,098
Apr 16, 2026	259.60	262.85	253.75	259.30	259.30	0.97%	65,942
Apr 15, 2026	265.00	267.15	256.00	256.80	256.80	-1.61%	44,045
Apr 13, 2026	255.00	263.90	248.00	261.00	261.00	0.91%	190,144
Apr 10, 2026	259.25	261.60	253.30	258.65	258.65	1.71%	94,601
Apr 9, 2026	252.00	265.00	251.10	254.30	254.30	0.65%	146,901
Apr 8, 2026	250.95	254.70	241.20	252.65	252.65	6.76%	105,727
Apr 7, 2026	237.50	244.65	233.95	236.65	236.65	-0.15%	75,794
Apr 6, 2026	234.15	238.60	229.00	237.00	237.00	1.15%	108,138
Apr 2, 2026	230.80	235.60	220.70	234.30	234.30	2.23%	162,741