GSL Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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