GTSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2026	33.95	33.95	33.95	33.95	33.95	-2.44%
Jul 6, 2026	34.80	34.80	34.80	34.80	34.80	0.99%
Jul 2, 2026	34.46	34.46	34.46	34.46	34.46	-2.93%
Jul 1, 2026	35.50	35.50	35.50	35.50	35.50	-2.23%
Jun 30, 2026	36.31	36.31	36.31	36.31	36.31	1.23%
Jun 29, 2026	35.87	35.87	35.87	35.87	35.87	1.47%
Jun 26, 2026	35.35	35.35	35.35	35.35	35.35	-1.75%
Jun 25, 2026	35.98	35.98	35.98	35.98	35.98	1.75%
Jun 24, 2026	35.36	35.36	35.36	35.36	35.36	-0.14%
Jun 23, 2026	35.41	35.41	35.41	35.41	35.41	-3.20%
Jun 22, 2026	36.58	36.58	36.58	36.58	36.58	1.84%
Jun 18, 2026	35.92	35.92	35.92	35.92	35.92	2.69%
Jun 17, 2026	34.98	34.98	34.98	34.98	34.98	-
Jun 16, 2026	34.98	34.98	34.98	34.98	34.98	-1.58%
Jun 15, 2026	35.54	35.54	35.54	35.54	35.54	2.01%
Jun 12, 2026	34.84	34.84	34.84	34.84	34.84	1.34%
Jun 11, 2026	34.38	34.38	34.38	34.38	34.38	4.37%
Jun 10, 2026	32.94	32.94	32.94	32.94	32.94	-1.91%
Jun 9, 2026	33.58	33.58	33.58	33.58	33.58	0.06%
Jun 8, 2026	33.56	33.56	33.56	33.56	33.56	1.36%
Jun 5, 2026	33.11	33.11	33.11	33.11	33.11	-5.32%
Jun 4, 2026	34.97	34.97	34.97	34.97	34.97	0.34%
Jun 3, 2026	34.85	34.85	34.85	34.85	34.85	0.64%
Jun 2, 2026	34.63	34.63	34.63	34.63	34.63	2.85%
Jun 1, 2026	33.67	33.67	33.67	33.67	33.67	-0.71%
May 29, 2026	33.91	33.91	33.91	33.91	33.91	-1.22%
May 28, 2026	34.33	34.33	34.33	34.33	34.33	-0.06%
May 27, 2026	34.35	34.35	34.35	34.35	34.35	-0.95%
May 26, 2026	34.68	34.68	34.68	34.68	34.68	2.42%
May 22, 2026	33.86	33.86	33.86	33.86	33.86	0.95%
May 21, 2026	33.54	33.54	33.54	33.54	33.54	1.18%
May 20, 2026	33.15	33.15	33.15	33.15	33.15	3.05%
May 19, 2026	32.17	32.17	32.17	32.17	32.17	-0.89%
May 18, 2026	32.46	32.46	32.46	32.46	32.46	-2.32%
May 15, 2026	33.23	33.23	33.23	33.23	33.23	-3.03%
May 14, 2026	34.27	34.27	34.27	34.27	34.27	1.18%
May 13, 2026	33.87	33.87	33.87	33.87	33.87	1.80%
May 12, 2026	33.27	33.27	33.27	33.27	33.27	-0.92%
May 11, 2026	33.58	33.58	33.58	33.58	33.58	1.27%
May 8, 2026	33.16	33.16	33.16	33.16	33.16	0.73%
May 7, 2026	32.92	32.92	32.92	32.92	32.92	-2.20%
May 6, 2026	33.66	33.66	33.66	33.66	33.66	1.36%
May 5, 2026	33.21	33.21	33.21	33.21	33.21	1.40%
May 4, 2026	32.75	32.75	32.75	32.75	32.75	-0.09%
May 1, 2026	32.78	32.78	32.78	32.78	32.78	-0.03%
Apr 30, 2026	32.79	32.79	32.79	32.79	32.79	3.34%
Apr 29, 2026	31.73	31.73	31.73	31.73	31.73	0.03%
Apr 28, 2026	31.72	31.72	31.72	31.72	31.72	-2.13%
Apr 27, 2026	32.41	32.41	32.41	32.41	32.41	-0.55%
Apr 24, 2026	32.59	32.59	32.59	32.59	32.59	1.21%