GSB Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	32.50	34.45	30.41	34.40	34.40	-0.26%	146
May 21, 2026	32.00	34.49	32.00	34.49	34.49	-0.12%	145
May 18, 2026	30.00	36.80	30.00	34.53	34.53	-1.34%	847
May 15, 2026	31.01	35.99	31.01	35.00	35.00	0.03%	695
May 14, 2026	35.00	35.00	34.99	34.99	34.99	-	2
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