GSL Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	35.00	35.00	33.25	35.00	35.00	-	1,817
Aug 18, 2026	33.21	35.00	33.21	35.00	35.00	0.20%	27
Aug 17, 2026	36.58	36.58	34.76	34.93	34.93	-4.51%	704
Aug 14, 2026	38.00	40.41	36.58	36.58	36.58	-4.99%	535
Aug 13, 2026	39.50	39.50	38.50	38.50	38.50	-2.53%	2
Aug 12, 2026	39.50	39.50	39.50	39.50	39.50	-	50
Aug 11, 2026	39.00	39.50	39.00	39.50	39.50	1.28%	173
Aug 10, 2026	37.43	39.21	37.43	39.00	39.00	-1.02%	227
Aug 6, 2026	39.50	39.50	39.40	39.40	39.40	-4.85%	901
Aug 5, 2026	41.41	41.41	41.41	41.41	41.41	-	1
Aug 4, 2026	45.13	45.13	40.85	41.41	41.41	-3.68%	68
Aug 3, 2026	39.50	43.05	39.50	42.99	42.99	4.85%	2,099
Jul 31, 2026	41.00	41.00	41.00	41.00	41.00	-2.15%	50
Jul 30, 2026	43.66	43.66	41.90	41.90	41.90	-2.10%	51
Jul 27, 2026	44.50	44.50	42.80	42.80	42.80	0.71%	135
Jul 21, 2026	42.50	42.50	38.66	42.50	42.50	4.45%	1,154
Jul 20, 2026	36.83	40.69	36.83	40.69	40.69	4.98%	5,346
Jul 17, 2026	38.76	38.76	38.76	38.76	38.76	-4.91%	125
Jul 16, 2026	40.76	40.76	40.76	40.76	40.76	-4.99%	2,410
Jul 15, 2026	42.90	42.90	42.90	42.90	42.90	-4.52%	575
Jul 14, 2026	44.93	44.93	44.93	44.93	44.93	-4.26%	1
Jul 10, 2026	46.93	46.93	46.93	46.93	46.93	-5.00%	1
Jun 12, 2026	51.00	51.00	49.40	49.40	49.40	-4.98%	290
Jun 11, 2026	47.38	51.99	47.38	51.99	51.99	4.25%	681
Jun 9, 2026	45.13	49.87	45.13	49.87	49.87	4.99%	1,230
Jun 8, 2026	50.00	50.00	47.50	47.50	47.50	-5.00%	556
Jun 1, 2026	50.00	50.00	50.00	50.00	50.00	-	1,000
May 22, 2026	50.00	50.00	50.00	50.00	50.00	2.29%	100
May 21, 2026	48.88	48.88	48.88	48.88	48.88	-	185
May 20, 2026	48.88	48.88	48.88	48.88	48.88	-5.00%	200
May 18, 2026	49.00	51.45	49.00	51.45	51.45	5.00%	3,550
May 15, 2026	49.00	49.00	49.00	49.00	49.00	-0.06%	1,030
May 13, 2026	49.03	49.03	49.03	49.03	49.03	-5.00%	170
May 12, 2026	51.61	51.61	51.61	51.61	51.61	-4.99%	627
Apr 23, 2026	54.32	54.32	51.74	54.32	54.32	4.99%	9,336
Apr 22, 2026	51.74	51.74	51.74	51.74	51.74	4.99%	259
Apr 21, 2026	49.28	49.28	49.28	49.28	49.28	4.99%	2,100
Apr 20, 2026	46.94	46.94	46.94	46.94	46.94	4.99%	1,391
Apr 17, 2026	44.71	44.71	44.71	44.71	44.71	4.98%	250
Apr 16, 2026	42.59	42.59	42.59	42.59	42.59	4.98%	134
Apr 15, 2026	40.57	40.57	40.57	40.57	40.57	4.99%	559
Apr 13, 2026	36.06	38.64	36.06	38.64	38.64	5.00%	715
Apr 10, 2026	36.80	36.80	36.80	36.80	36.80	-0.22%	100
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