GSL Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.88	36.88	36.88	36.88	36.88	-5.00%	1,398
Mar 23, 2026	38.82	38.82	38.82	38.82	38.82	-4.99%	130
Mar 20, 2026	38.92	40.86	38.92	40.86	40.86	4.98%	482
Mar 19, 2026	38.92	38.92	38.92	38.92	38.92	4.99%	1,050
Mar 17, 2026	37.07	37.10	37.07	37.07	37.07	-5.00%	4,825
Mar 16, 2026	39.02	39.02	39.02	39.02	39.02	-4.99%	1,276
Mar 13, 2026	42.37	42.37	41.07	41.07	41.07	-5.00%	1,983
Mar 12, 2026	43.23	43.23	43.23	43.23	43.23	-4.99%	252
Mar 11, 2026	45.50	45.50	45.50	45.50	45.50	-4.99%	1,100
Mar 9, 2026	47.89	47.89	47.89	47.89	47.89	-5.00%	2,300
Mar 2, 2026	50.41	50.41	50.41	50.41	50.41	-4.99%	50
Feb 23, 2026	53.06	53.06	53.06	53.06	53.06	-5.00%	13
Feb 16, 2026	58.71	58.72	55.79	55.85	55.85	-4.89%	2,523
Feb 9, 2026	58.72	58.72	58.72	58.72	58.72	-5.00%	50
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