Bliss GVS Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	491.90	513.05	472.20	511.55	510.55	4.69%	14,982
Jul 6, 2026	506.00	519.90	481.10	488.65	487.69	-3.46%	21,699
Jul 3, 2026	524.70	526.75	500.20	506.15	505.16	-3.87%	16,728
Jul 2, 2026	523.55	533.20	523.55	526.50	525.47	0.31%	20,865
Jul 1, 2026	540.00	547.75	515.00	524.85	523.82	-2.76%	40,152
Jun 30, 2026	535.90	552.90	530.35	539.75	538.69	1.77%	169,431
Jun 29, 2026	490.25	541.75	490.25	530.35	529.31	7.69%	164,642
Jun 25, 2026	460.00	495.00	459.05	492.50	491.54	7.12%	56,808
Jun 24, 2026	472.70	480.55	459.35	459.75	458.85	-2.06%	38,031
Jun 23, 2026	467.90	477.40	456.00	469.40	468.48	-0.82%	52,933
Jun 22, 2026	487.55	487.55	464.60	473.30	472.37	-2.73%	31,382
Jun 19, 2026	479.95	493.70	476.00	486.60	485.65	1.02%	34,789
Jun 18, 2026	478.90	486.15	471.10	481.70	480.76	1.51%	56,357
Jun 17, 2026	456.00	477.30	453.00	474.55	473.62	4.68%	92,329
Jun 16, 2026	440.00	459.00	426.65	453.35	452.46	3.10%	68,899
Jun 15, 2026	440.00	449.00	434.45	439.70	438.84	0.37%	38,239
Jun 12, 2026	442.75	449.00	435.60	438.10	437.24	0.47%	30,367
Jun 11, 2026	429.00	439.90	425.00	436.05	435.20	2.91%	72,636
Jun 10, 2026	422.15	428.40	408.70	423.70	422.87	0.75%	117,891
Jun 9, 2026	427.15	429.10	415.25	420.55	419.73	0.33%	38,918
Jun 8, 2026	430.70	446.75	417.60	419.15	418.33	-4.31%	94,692
Jun 5, 2026	456.40	456.40	433.05	438.05	437.19	-4.12%	76,119
Jun 4, 2026	436.80	462.70	433.25	456.85	455.96	3.97%	100,402
Jun 3, 2026	436.90	447.35	429.25	439.40	438.54	1.07%	194,739
Jun 2, 2026	399.00	442.20	397.20	434.75	433.90	8.15%	233,807
Jun 1, 2026	426.95	427.00	398.45	402.00	401.21	-5.37%	185,021
May 29, 2026	397.35	437.40	393.00	424.80	423.97	7.18%	369,483
May 27, 2026	384.00	399.00	374.45	396.35	395.58	4.00%	519,783
May 26, 2026	321.90	381.10	320.65	381.10	380.36	19.99%	1,252,031
May 25, 2026	329.20	329.45	305.50	317.60	316.98	5.80%	320,261
May 22, 2026	295.95	304.30	292.50	300.20	299.61	1.78%	81,396
May 21, 2026	290.60	301.20	287.90	294.95	294.37	1.53%	130,166
May 20, 2026	284.05	291.95	278.50	290.50	289.93	2.61%	64,233
May 19, 2026	290.80	296.85	279.60	283.10	282.55	-1.24%	117,754
May 18, 2026	273.00	291.90	273.00	286.65	286.09	3.04%	165,336
May 15, 2026	287.90	287.90	273.00	278.20	277.66	-3.69%	208,469
May 14, 2026	280.15	293.15	275.05	288.85	288.29	3.18%	215,709
May 13, 2026	277.35	285.05	268.35	279.95	279.40	2.60%	172,490
May 12, 2026	273.35	285.05	270.75	272.85	272.32	0.59%	125,500
May 11, 2026	271.30	277.00	266.05	271.25	270.72	0.71%	48,952
May 8, 2026	276.85	276.85	269.05	269.35	268.82	-0.94%	124,406
May 7, 2026	268.20	276.00	268.20	271.90	271.37	1.66%	25,731
May 6, 2026	272.70	274.40	265.30	267.45	266.93	-0.83%	36,946
May 5, 2026	274.40	277.20	269.00	269.70	269.17	-1.71%	20,702
May 4, 2026	279.55	279.55	270.95	274.40	273.86	-0.67%	31,831
Apr 30, 2026	270.15	279.00	265.20	276.25	275.71	3.17%	100,205
Apr 29, 2026	266.60	275.80	265.30	267.75	267.23	-0.58%	73,785
Apr 28, 2026	273.50	280.20	268.15	269.30	268.77	-1.61%	60,772
Apr 27, 2026	265.00	276.40	264.50	273.70	273.16	4.23%	35,940
Apr 24, 2026	269.85	269.95	256.35	262.60	262.09	-2.36%	68,141