GTSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	32.04	32.04	32.04	32.04	32.04	1.17%
Aug 25, 2026	31.67	31.67	31.67	31.67	31.67	0.25%
Aug 24, 2026	31.59	31.59	31.59	31.59	31.59	-1.77%
Aug 21, 2026	32.16	32.16	32.16	32.16	32.16	0.82%
Aug 20, 2026	31.90	31.90	31.90	31.90	31.90	-1.12%
Aug 19, 2026	32.26	32.26	32.26	32.26	32.26	-0.86%
Aug 18, 2026	32.54	32.54	32.54	32.54	32.54	-3.38%
Aug 17, 2026	33.68	33.68	33.68	33.68	33.68	0.90%
Aug 14, 2026	33.38	33.38	33.38	33.38	33.38	1.43%
Aug 13, 2026	32.91	32.91	32.91	32.91	32.91	-0.09%
Aug 12, 2026	32.94	32.94	32.94	32.94	32.94	1.23%
Aug 11, 2026	32.54	32.54	32.54	32.54	32.54	-0.03%
Aug 10, 2026	32.55	32.55	32.55	32.55	32.55	-0.79%
Aug 7, 2026	32.81	32.81	32.81	32.81	32.81	1.11%
Aug 6, 2026	32.45	32.45	32.45	32.45	32.45	-0.49%
Aug 5, 2026	32.61	32.61	32.61	32.61	32.61	-1.45%
Aug 4, 2026	33.09	33.09	33.09	33.09	33.09	2.86%
Aug 3, 2026	32.17	32.17	32.17	32.17	32.17	1.58%
Jul 31, 2026	31.67	31.67	31.67	31.67	31.67	-0.31%
Jul 30, 2026	31.77	31.77	31.77	31.77	31.77	3.65%
Jul 29, 2026	30.65	30.65	30.65	30.65	30.65	-3.59%
Jul 28, 2026	31.79	31.79	31.79	31.79	31.79	-2.72%
Jul 27, 2026	32.68	32.68	32.68	32.68	32.68	-1.09%
Jul 24, 2026	33.04	33.04	33.04	33.04	33.04	-2.13%
Jul 23, 2026	33.76	33.76	33.76	33.76	33.76	0.03%
Jul 22, 2026	33.75	33.75	33.75	33.75	33.75	-0.74%
Jul 21, 2026	34.00	34.00	34.00	34.00	34.00	3.22%
Jul 20, 2026	32.94	32.94	32.94	32.94	32.94	-0.78%
Jul 17, 2026	33.20	33.20	33.20	33.20	33.20	0.03%
Jul 16, 2026	33.19	33.19	33.19	33.19	33.19	-2.18%
Jul 15, 2026	33.93	33.93	33.93	33.93	33.93	-0.50%
Jul 14, 2026	34.10	34.10	34.10	34.10	34.10	1.49%
Jul 13, 2026	33.60	33.60	33.60	33.60	33.60	-2.04%
Jul 10, 2026	34.30	34.30	34.30	34.30	34.30	-1.10%
Jul 9, 2026	34.68	34.68	34.68	34.68	34.68	2.51%
Jul 8, 2026	33.83	33.83	33.83	33.83	33.83	-0.35%
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%