GSB Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.70	33.00	30.70	33.00	33.00	5.43%	1,019
Mar 25, 2026	31.95	32.51	30.09	31.30	31.30	5.89%	4,946
Mar 24, 2026	31.00	31.00	29.50	29.56	29.56	-9.05%	25
Mar 23, 2026	35.20	35.20	32.50	32.50	32.50	1.56%	87
Mar 20, 2026	34.95	34.95	31.52	32.00	32.00	-8.44%	2,240
Mar 19, 2026	32.00	35.00	32.00	34.95	34.95	3.22%	552
Mar 18, 2026	32.25	33.86	32.25	33.86	33.86	5.09%	4,612
Mar 17, 2026	32.20	32.22	32.00	32.22	32.22	-0.86%	4,554
Mar 16, 2026	32.50	32.50	32.50	32.50	32.50	-1.54%	183
Mar 13, 2026	33.54	33.54	33.00	33.01	33.01	-1.61%	869
Mar 12, 2026	33.55	34.00	33.55	33.55	33.55	-	3,251
Mar 11, 2026	33.00	33.55	33.00	33.55	33.55	0.15%	12
Mar 10, 2026	34.00	34.00	32.00	33.50	33.50	1.48%	1,318
Mar 9, 2026	39.70	39.70	33.01	33.01	33.01	-8.79%	211
Mar 6, 2026	34.25	36.50	34.00	36.19	36.19	3.67%	1,068
Mar 5, 2026	32.00	35.00	31.55	34.91	34.91	4.90%	502
Mar 4, 2026	32.99	33.63	32.99	33.28	33.28	8.83%	663
Mar 2, 2026	30.04	32.00	30.04	30.58	30.58	-7.56%	224
Feb 27, 2026	34.00	35.00	32.18	33.08	33.08	-7.44%	2,916
Feb 26, 2026	35.00	36.80	35.00	35.74	35.74	-5.95%	1,927
Feb 23, 2026	37.90	38.00	37.90	38.00	38.00	-2.56%	720
Feb 20, 2026	37.20	39.00	37.00	39.00	39.00	4.84%	4,612
Feb 19, 2026	37.15	39.00	37.15	37.20	37.20	2.25%	1,856
Feb 18, 2026	37.85	38.13	36.38	36.38	36.38	-2.68%	165
Feb 17, 2026	39.20	39.20	34.52	37.38	37.38	1.44%	2,353
Feb 16, 2026	39.75	39.75	36.85	36.85	36.85	-1.73%	864
Feb 13, 2026	39.99	41.20	35.00	37.50	37.50	-2.80%	2,228
Feb 12, 2026	40.75	40.75	37.12	38.58	38.58	-5.44%	2,389
Feb 11, 2026	37.61	41.50	37.61	40.80	40.80	-1.69%	1,663
Feb 10, 2026	41.60	41.60	35.01	41.50	41.50	9.64%	5,252
Feb 9, 2026	35.17	38.68	35.17	37.85	37.85	7.62%	2,281
Feb 6, 2026	35.17	35.17	35.17	35.17	35.17	-	12
Feb 5, 2026	35.70	35.70	35.00	35.17	35.17	0.49%	511
Feb 4, 2026	33.36	35.00	33.36	35.00	35.00	4.95%	527
Feb 3, 2026	35.41	36.40	33.15	33.35	33.35	-3.95%	2,640
Feb 2, 2026	34.70	34.72	34.70	34.72	34.72	-4.88%	139
Feb 1, 2026	34.00	36.55	34.00	36.50	36.50	4.85%	992
Jan 30, 2026	34.81	34.81	34.81	34.81	34.81	-0.11%	13
Jan 29, 2026	33.68	34.85	33.68	34.85	34.85	3.47%	1,509
Jan 28, 2026	32.58	33.87	31.00	33.68	33.68	3.38%	2,253
Jan 27, 2026	34.30	35.00	31.95	32.58	32.58	-3.12%	1,292
Jan 23, 2026	33.93	34.95	32.24	33.63	33.63	-0.88%	395
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