GSL Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	61.60	61.60	61.60	61.60	61.60	4.99%	18,100
Sep 29, 2026	58.67	58.67	58.67	58.67	58.67	4.99%	1,300
Sep 28, 2026	55.88	55.88	55.88	55.88	55.88	5.00%	4,448
Sep 25, 2026	53.22	53.22	53.22	53.22	53.22	4.99%	145
Sep 24, 2026	50.69	50.69	50.69	50.69	50.69	4.99%	3,516
Sep 23, 2026	48.28	48.28	48.28	48.28	48.28	4.98%	78
Sep 22, 2026	45.99	45.99	45.99	45.99	45.99	5.00%	3,394
Sep 21, 2026	43.80	43.80	43.80	43.80	43.80	4.99%	196
Sep 18, 2026	41.72	41.72	41.72	41.72	41.72	4.98%	232
Sep 17, 2026	39.74	39.74	39.74	39.74	39.74	4.99%	77
Sep 16, 2026	37.50	37.85	37.50	37.85	37.85	0.53%	393
Sep 15, 2026	37.75	37.75	37.65	37.65	37.65	1.73%	24
Sep 11, 2026	33.49	37.01	33.49	37.01	37.01	4.99%	769
Sep 9, 2026	37.00	37.00	35.25	35.25	35.25	-4.73%	65
Sep 7, 2026	33.80	37.00	33.80	37.00	37.00	4.02%	2,105
Sep 4, 2026	36.00	36.00	35.57	35.57	35.57	2.15%	25
Sep 3, 2026	36.65	36.65	34.82	34.82	34.82	-4.99%	91
Aug 31, 2026	36.65	36.65	36.65	36.65	36.65	4.98%	145
Aug 28, 2026	34.91	34.91	34.91	34.91	34.91	4.99%	620
Aug 27, 2026	35.00	36.75	33.25	33.25	33.25	-5.00%	3,469
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