GSB Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	30.78	33.95	30.78	33.93	33.93	4.82%	1,021
Jan 21, 2026	34.84	34.84	32.33	32.37	32.37	-4.88%	5,758
Jan 20, 2026	35.70	35.70	33.25	34.03	34.03	-2.77%	2,759
Jan 19, 2026	34.80	35.00	34.80	35.00	35.00	0.57%	30
Jan 16, 2026	35.01	35.01	34.47	34.80	34.80	-3.33%	727
Jan 14, 2026	36.94	36.94	36.00	36.00	36.00	2.30%	2,829
Jan 13, 2026	34.50	35.19	34.50	35.19	35.19	4.98%	1,890
Jan 12, 2026	35.59	35.59	33.51	33.52	33.52	-3.93%	956
Jan 9, 2026	36.39	36.39	34.75	34.89	34.89	-4.12%	1,784
Jan 8, 2026	36.00	37.80	34.25	36.39	36.39	1.08%	1,651
Jan 7, 2026	35.09	36.00	35.09	36.00	36.00	0.53%	32
Jan 6, 2026	35.15	37.00	35.15	35.81	35.81	-3.22%	2,761
Jan 5, 2026	35.80	37.20	34.01	37.00	37.00	3.35%	1,577
Jan 2, 2026	34.40	35.81	32.42	35.80	35.80	4.92%	3,520
Jan 1, 2026	34.11	34.12	34.11	34.12	34.12	4.98%	1,415
Dec 31, 2025	32.50	32.50	32.50	32.50	32.50	-	297
Dec 30, 2025	33.00	34.50	31.30	32.50	32.50	-1.28%	912
Dec 29, 2025	31.67	32.92	29.80	32.92	32.92	4.97%	433
Dec 26, 2025	32.00	32.00	31.36	31.36	31.36	-2.00%	764
Dec 24, 2025	32.00	32.00	32.00	32.00	32.00	-1.99%	580
Dec 23, 2025	32.65	32.65	32.65	32.65	32.65	-	10
Dec 22, 2025	32.65	32.65	32.65	32.65	32.65	-1.98%	50
Dec 18, 2025	33.31	33.31	33.31	33.31	33.31	-1.97%	1,070
Dec 17, 2025	33.98	33.98	33.98	33.98	33.98	1.98%	649
Dec 16, 2025	33.32	33.32	33.32	33.32	33.32	-2.00%	323
Dec 15, 2025	33.33	34.00	33.33	34.00	34.00	-0.03%	299
Dec 12, 2025	34.01	34.01	34.01	34.01	34.01	-1.99%	350
Dec 11, 2025	33.38	34.70	33.38	34.70	34.70	1.88%	1,637
Dec 10, 2025	34.07	34.07	34.06	34.06	34.06	-1.99%	1,575
Dec 9, 2025	34.75	34.75	34.75	34.75	34.75	-1.97%	602
Dec 8, 2025	36.00	36.00	35.45	35.45	35.45	-1.99%	217
Dec 5, 2025	36.71	36.71	36.17	36.17	36.17	-1.95%	102
Dec 4, 2025	36.89	36.90	36.89	36.89	36.89	-1.99%	1,207
Dec 3, 2025	37.64	37.64	37.64	37.64	37.64	-	50
Dec 2, 2025	37.64	37.64	37.64	37.64	37.64	-1.98%	10
Dec 1, 2025	39.17	39.17	38.40	38.40	38.40	-1.97%	527
Nov 28, 2025	39.18	39.18	39.17	39.17	39.17	1.95%	1,047
Nov 27, 2025	38.42	38.42	38.42	38.42	38.42	-1.99%	772
Nov 26, 2025	40.00	40.00	39.20	39.20	39.20	-2.00%	680
Nov 25, 2025	40.00	40.00	40.00	40.00	40.00	1.73%	100
Nov 24, 2025	39.33	39.33	37.79	39.32	39.32	1.97%	490
Nov 21, 2025	37.80	38.56	37.80	38.56	38.56	-	1,050
Nov 20, 2025	40.00	40.00	38.56	38.56	38.56	-1.98%	650
Nov 19, 2025	39.34	39.34	39.30	39.34	39.34	4.99%	13,838
Nov 18, 2025	35.80	37.47	35.69	37.47	37.47	4.99%	3,671
Nov 17, 2025	35.75	35.79	32.41	35.69	35.69	4.69%	50,983
Nov 14, 2025	32.25	34.20	31.09	34.09	34.09	4.19%	76,133
Nov 13, 2025	32.40	35.00	32.29	32.72	32.72	-3.68%	64,587
Nov 12, 2025	32.00	33.98	30.88	33.97	33.97	4.52%	58,545
Nov 11, 2025	35.16	35.16	31.85	32.50	32.50	-2.96%	3,468