GSB Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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