GSL Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	58.87	61.81	58.87	61.81	61.81	4.99%	307
Jan 8, 2026	58.87	58.87	58.87	58.87	58.87	-0.02%	100
Jan 7, 2026	58.98	58.98	58.88	58.88	58.88	4.81%	206
Jan 6, 2026	56.22	56.22	50.90	56.18	56.18	4.91%	1,791
Jan 5, 2026	53.55	53.55	53.55	53.55	53.55	5.00%	2,290
Jan 2, 2026	51.00	51.00	50.95	51.00	51.00	4.98%	4,817
Jan 1, 2026	48.58	48.58	48.58	48.58	48.58	4.99%	1,821
Dec 31, 2025	44.10	46.30	44.10	46.27	46.27	4.92%	1,513
Dec 30, 2025	46.30	46.30	44.10	44.10	44.10	-	5,550
Dec 29, 2025	42.00	44.10	41.10	44.10	44.10	5.00%	3,173
Dec 26, 2025	42.00	42.00	42.00	42.00	42.00	-	219
Dec 24, 2025	43.00	43.00	42.00	42.00	42.00	-0.76%	334
Dec 23, 2025	42.38	42.38	40.38	42.32	42.32	-0.42%	169
Dec 22, 2025	45.88	45.88	42.50	42.50	42.50	-2.75%	102
Dec 19, 2025	43.78	43.78	43.49	43.70	43.70	4.80%	1,253
Dec 18, 2025	41.70	41.70	41.70	41.70	41.70	4.91%	100
Dec 17, 2025	39.75	39.75	39.75	39.75	39.75	0.03%	1
Dec 16, 2025	37.85	39.74	37.85	39.74	39.74	4.99%	1,356
Dec 15, 2025	39.00	39.00	37.81	37.85	37.85	-4.90%	416
Dec 12, 2025	39.80	39.89	39.80	39.80	39.80	-4.99%	1,186
Dec 11, 2025	41.89	41.89	41.89	41.89	41.89	4.99%	1,006
Dec 10, 2025	42.40	42.40	39.90	39.90	39.90	-5.00%	251
Dec 9, 2025	40.63	42.00	40.63	42.00	42.00	3.37%	314
Dec 8, 2025	41.90	41.90	40.62	40.63	40.63	-4.96%	152
Dec 5, 2025	42.77	42.77	42.75	42.75	42.75	-5.00%	2,637
Dec 4, 2025	47.00	47.00	45.00	45.00	45.00	-4.72%	51
Dec 2, 2025	47.23	47.23	47.23	47.23	47.23	-	1
Nov 28, 2025	47.23	47.23	47.23	47.23	47.23	0.49%	48
Nov 27, 2025	47.25	47.25	46.20	47.00	47.00	4.44%	1,198
Nov 25, 2025	46.20	46.20	45.00	45.00	45.00	2.27%	72
Nov 24, 2025	44.00	44.00	44.00	44.00	44.00	-2.61%	4,125
Nov 21, 2025	45.18	45.18	45.18	45.18	45.18	5.00%	120
Nov 20, 2025	44.50	44.50	43.03	43.03	43.03	-4.99%	1,805
Nov 19, 2025	46.00	46.00	45.29	45.29	45.29	-4.37%	314
Nov 18, 2025	47.36	47.50	47.36	47.36	47.36	-	100
Nov 17, 2025	50.90	52.29	47.36	47.36	47.36	-4.96%	18,081
Nov 14, 2025	48.42	50.00	46.00	49.83	49.83	2.91%	2,425
Nov 13, 2025	50.00	50.96	48.42	48.42	48.42	-4.98%	2,412
Nov 12, 2025	49.20	51.50	46.81	50.96	50.96	3.47%	2,044
Nov 11, 2025	50.50	50.55	45.76	49.25	49.25	2.28%	2,624
Nov 10, 2025	48.21	48.21	43.72	48.15	48.15	4.86%	8,313
Nov 4, 2025	45.92	45.92	45.92	45.92	45.92	-4.99%	130
Oct 29, 2025	48.80	49.05	48.33	48.33	48.33	-0.37%	306
Oct 24, 2025	46.00	48.80	44.23	48.51	48.51	4.21%	1,722
Oct 23, 2025	46.55	46.55	46.55	46.55	46.55	-5.00%	50
Oct 17, 2025	49.00	49.00	49.00	49.00	49.00	-3.92%	10
Oct 16, 2025	47.12	51.00	47.12	51.00	51.00	2.84%	150
Oct 6, 2025	47.58	51.00	47.58	49.59	49.59	-0.98%	5,423
Sep 22, 2025	50.09	50.09	50.08	50.08	50.08	-4.97%	3,650
Sep 15, 2025	52.70	52.70	52.70	52.70	52.70	-4.99%	1,000