GSB Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	31.26	34.99	30.36	34.99	34.99	9.14%	229
May 12, 2026	35.00	35.00	31.26	32.06	32.06	-8.40%	127
May 11, 2026	36.00	36.89	34.00	35.00	35.00	-5.48%	1,022
May 8, 2026	37.50	37.50	35.01	37.03	37.03	-0.40%	1,315
May 7, 2026	35.80	37.50	35.80	37.18	37.18	3.48%	710
May 6, 2026	35.99	35.99	33.61	35.93	35.93	-0.19%	255
May 5, 2026	32.06	37.65	32.06	36.00	36.00	-4.38%	331
May 4, 2026	37.79	37.79	37.64	37.65	37.65	-0.37%	253
Apr 30, 2026	38.00	38.00	37.79	37.79	37.79	2.58%	82
Apr 29, 2026	35.01	36.90	35.00	36.84	36.84	-2.07%	2,905
Apr 28, 2026	37.00	38.87	36.01	37.62	37.62	-2.89%	1,658
Apr 27, 2026	39.98	39.98	36.00	38.74	38.74	-5.05%	277
Apr 24, 2026	40.55	47.00	38.21	40.80	40.80	1.29%	1,651
Apr 23, 2026	39.78	44.50	35.00	40.28	40.28	4.46%	3,655
Apr 22, 2026	34.00	39.00	34.00	38.56	38.56	4.95%	5,883
Apr 21, 2026	36.99	36.99	33.76	36.74	36.74	1.97%	332
Apr 20, 2026	36.21	36.21	36.03	36.03	36.03	1.49%	125
Apr 17, 2026	35.50	35.50	35.50	35.50	35.50	-0.89%	110
Apr 16, 2026	36.00	36.00	35.82	35.82	35.82	2.34%	19
Apr 15, 2026	37.00	37.00	35.00	35.00	35.00	-5.38%	890
Apr 13, 2026	36.99	36.99	36.99	36.99	36.99	-0.03%	2
Apr 10, 2026	36.76	37.20	36.76	37.00	37.00	-0.54%	3
Apr 9, 2026	36.00	38.00	36.00	37.20	37.20	-2.11%	457
Apr 8, 2026	38.00	38.00	38.00	38.00	38.00	8.70%	101
Apr 7, 2026	33.18	35.00	32.00	34.96	34.96	5.36%	615
Apr 6, 2026	31.00	33.18	31.00	33.18	33.18	9.94%	809
Apr 2, 2026	34.34	34.49	29.69	30.18	30.18	-8.46%	1,166
Apr 1, 2026	32.35	34.00	31.50	32.97	32.97	-0.09%	199
Mar 30, 2026	33.00	33.00	33.00	33.00	33.00	-	48
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