GSXIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 4, 2025	40.76	40.76	40.76	40.76	-	-
Jun 3, 2025	40.76	40.76	40.76	40.76	40.76	0.79%
Jun 2, 2025	40.44	40.44	40.44	40.44	40.44	-0.17%
May 30, 2025	40.51	40.51	40.51	40.51	40.51	0.17%
May 29, 2025	40.44	40.44	40.44	40.44	40.44	0.62%
May 28, 2025	40.19	40.19	40.19	40.19	40.19	-1.06%
May 27, 2025	40.62	40.62	40.62	40.62	40.62	2.27%
May 23, 2025	39.72	39.72	39.72	39.72	39.72	-0.03%
May 22, 2025	39.73	39.73	39.73	39.73	39.73	-0.30%
May 21, 2025	39.85	39.85	39.85	39.85	39.85	-2.45%
May 20, 2025	40.85	40.85	40.85	40.85	40.85	0.15%
May 19, 2025	40.79	40.79	40.79	40.79	40.79	0.07%
May 16, 2025	40.76	40.76	40.76	40.76	40.76	0.82%
May 15, 2025	40.43	40.43	40.43	40.43	40.43	0.67%
May 14, 2025	40.16	40.16	40.16	40.16	40.16	-0.74%
May 13, 2025	40.46	40.46	40.46	40.46	40.46	1.02%
May 12, 2025	40.05	40.05	40.05	40.05	40.05	2.61%
May 9, 2025	39.03	39.03	39.03	39.03	39.03	-0.38%
May 8, 2025	39.18	39.18	39.18	39.18	39.18	1.71%
May 7, 2025	38.52	38.52	38.52	38.52	38.52	0.18%
May 6, 2025	38.45	38.45	38.45	38.45	38.45	-0.44%
May 5, 2025	38.62	38.62	38.62	38.62	38.62	-0.80%
May 2, 2025	38.93	38.93	38.93	38.93	38.93	2.34%
May 1, 2025	38.04	38.04	38.04	38.04	38.04	0.53%
Apr 30, 2025	37.84	37.84	37.84	37.84	37.84	-0.08%
Apr 29, 2025	37.87	37.87	37.87	37.87	37.87	0.58%
Apr 28, 2025	37.65	37.65	37.65	37.65	37.65	0.19%
Apr 25, 2025	37.58	37.58	37.58	37.58	37.58	0.03%
Apr 24, 2025	37.57	37.57	37.57	37.57	37.57	1.71%
Apr 23, 2025	36.94	36.94	36.94	36.94	36.94	1.40%
Apr 22, 2025	36.43	36.43	36.43	36.43	36.43	2.65%
Apr 21, 2025	35.49	35.49	35.49	35.49	35.49	-2.18%
Apr 17, 2025	36.28	36.28	36.28	36.28	36.28	0.69%
Apr 16, 2025	36.03	36.03	36.03	36.03	36.03	-1.07%
Apr 15, 2025	36.42	36.42	36.42	36.42	36.42	0.30%
Apr 14, 2025	36.31	36.31	36.31	36.31	36.31	1.23%
Apr 11, 2025	35.87	35.87	35.87	35.87	35.87	1.38%
Apr 10, 2025	35.38	35.38	35.38	35.38	35.38	-3.83%
Apr 9, 2025	36.79	36.79	36.79	36.79	36.79	9.10%
Apr 8, 2025	33.72	33.72	33.72	33.72	33.72	-2.77%
Apr 7, 2025	34.68	34.68	34.68	34.68	34.68	-1.28%
Apr 4, 2025	35.13	35.13	35.13	35.13	35.13	-3.99%
Apr 3, 2025	36.59	36.59	36.59	36.59	36.59	-6.59%
Apr 2, 2025	39.17	39.17	39.17	39.17	39.17	1.45%
Apr 1, 2025	38.61	38.61	38.61	38.61	38.61	-0.21%
Mar 31, 2025	38.69	38.69	38.69	38.69	38.69	2.68%
Mar 28, 2025	37.68	37.68	37.68	37.68	37.68	-1.93%
Mar 27, 2025	38.42	38.42	38.42	38.42	38.42	-0.44%
Mar 26, 2025	38.59	38.59	38.59	38.59	38.59	-1.15%
Mar 25, 2025	39.04	39.04	39.04	39.04	39.04	-0.26%