GSB Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	42.00	44.75	40.70	42.84	42.84	0.35%	945
Aug 3, 2026	41.30	43.30	41.30	42.69	42.69	3.49%	5,797
Jul 31, 2026	43.95	44.07	41.10	41.25	41.25	-1.74%	2,788
Jul 30, 2026	42.00	44.95	41.80	41.98	41.98	-4.59%	460
Jul 29, 2026	43.70	45.00	41.52	44.00	44.00	0.69%	4,364
Jul 28, 2026	44.15	44.15	43.70	43.70	43.70	-5.00%	1,027
Jul 27, 2026	44.60	46.80	43.50	46.00	46.00	3.05%	601
Jul 24, 2026	45.72	45.72	44.10	44.64	44.64	-1.89%	593
Jul 23, 2026	45.00	45.50	44.10	45.50	45.50	1.11%	506
Jul 22, 2026	46.37	47.73	44.15	45.00	45.00	-1.01%	3,181
Jul 21, 2026	47.11	47.11	43.75	45.46	45.46	1.18%	2,332
Jul 20, 2026	45.38	46.97	44.05	44.93	44.93	-1.27%	2,803
Jul 17, 2026	47.40	47.41	45.00	45.51	45.51	0.78%	14,304
Jul 16, 2026	44.90	45.16	44.11	45.16	45.16	5.00%	10,650
Jul 15, 2026	42.31	45.00	41.84	43.01	43.01	-2.34%	15,104
Jul 14, 2026	44.62	48.64	44.02	44.04	44.04	-4.94%	42,398
Jul 13, 2026	45.30	50.99	42.67	46.33	46.33	-1.68%	66,183
Jul 10, 2026	47.48	47.48	45.30	47.12	47.12	19.08%	125,557
Jul 9, 2026	37.00	39.57	36.50	39.57	39.57	19.98%	16,054
Jul 8, 2026	33.00	33.00	30.65	32.98	32.98	-0.03%	74
Jul 7, 2026	30.80	32.99	30.80	32.99	32.99	-0.03%	133
Jul 6, 2026	31.50	33.00	30.36	33.00	33.00	3.58%	422
Jul 3, 2026	31.89	31.89	31.50	31.86	31.86	-0.41%	1,102
Jul 2, 2026	32.32	33.00	30.00	31.99	31.99	-0.09%	3,660
Jul 1, 2026	33.00	33.00	32.00	32.02	32.02	-2.97%	1,564
Jun 30, 2026	34.00	34.64	32.01	33.00	33.00	-4.76%	296
Jun 29, 2026	33.00	36.00	31.25	34.65	34.65	6.00%	76,821
Jun 25, 2026	34.45	34.45	31.00	32.69	32.69	-5.11%	3,523
Jun 24, 2026	32.90	34.50	32.00	34.45	34.45	4.71%	174
Jun 23, 2026	32.26	32.90	32.00	32.90	32.90	4.94%	903
Jun 22, 2026	37.00	37.00	31.12	31.35	31.35	-3.69%	2,621
Jun 19, 2026	34.85	34.85	32.55	32.55	32.55	-5.38%	87
Jun 18, 2026	32.55	34.99	30.00	34.40	34.40	4.78%	1,727
Jun 17, 2026	30.50	33.00	30.50	32.83	32.83	-0.52%	786
Jun 16, 2026	34.12	34.41	32.50	33.00	33.00	-1.64%	1,305
Jun 15, 2026	34.99	34.99	33.00	33.55	33.55	-1.29%	950
Jun 12, 2026	37.99	37.99	32.95	33.99	33.99	0.15%	2,055
Jun 11, 2026	34.60	38.85	30.57	33.94	33.94	-7.32%	915
Jun 10, 2026	35.00	38.55	34.88	36.62	36.62	-5.42%	5,306
Jun 9, 2026	36.20	41.74	35.00	38.72	38.72	10.34%	1,052
Jun 8, 2026	45.90	45.90	34.25	35.09	35.09	-12.17%	1,438
Jun 5, 2026	45.85	45.85	38.85	39.95	39.95	3.36%	11,107
Jun 4, 2026	35.90	38.65	33.05	38.65	38.65	19.99%	31,416
Jun 3, 2026	33.00	39.60	30.13	32.21	32.21	-2.39%	1,556
Jun 2, 2026	34.02	34.02	33.00	33.00	33.00	-2.94%	3
Jun 1, 2026	30.01	34.49	30.01	34.00	34.00	0.59%	569
May 29, 2026	33.85	33.95	30.55	33.80	33.80	2.05%	742
May 27, 2026	36.00	36.95	33.12	33.12	33.12	0.39%	1,208
May 26, 2026	32.00	33.79	31.06	32.99	32.99	-4.38%	1,049
May 25, 2026	34.57	34.57	30.25	34.50	34.50	0.29%	402