GTSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	29.28	29.28	29.28	29.28	29.28	-2.63%
Oct 13, 2026	30.07	30.07	30.07	30.07	30.07	-0.36%
Oct 12, 2026	30.18	30.18	30.18	30.18	30.18	-1.31%
Oct 9, 2026	30.58	30.58	30.58	30.58	30.58	0.99%
Oct 8, 2026	30.28	30.28	30.28	30.28	30.28	-1.43%
Oct 7, 2026	30.72	30.72	30.72	30.72	30.72	-2.01%
Oct 6, 2026	31.35	31.35	31.35	31.35	31.35	-0.13%
Oct 5, 2026	31.39	31.39	31.39	31.39	31.39	0.64%
Oct 2, 2026	31.19	31.19	31.19	31.19	31.19	1.89%
Oct 1, 2026	30.61	30.61	30.61	30.61	30.61	0.79%
Sep 30, 2026	30.37	30.37	30.37	30.37	30.37	-0.07%
Sep 29, 2026	30.39	30.39	30.39	30.39	30.39	-
Sep 28, 2026	30.39	30.39	30.39	30.39	30.39	-0.72%
Sep 25, 2026	30.61	30.61	30.61	30.61	30.61	0.39%
Sep 24, 2026	30.49	30.49	30.49	30.49	30.49	0.26%
Sep 23, 2026	30.41	30.41	30.41	30.41	30.41	-1.01%
Sep 22, 2026	30.72	30.72	30.72	30.72	30.72	0.52%
Sep 21, 2026	30.56	30.56	30.56	30.56	30.56	0.13%
Sep 18, 2026	30.52	30.52	30.52	30.52	30.52	0.20%
Sep 17, 2026	30.46	30.46	30.46	30.46	30.46	1.10%
Sep 16, 2026	30.13	30.13	30.13	30.13	30.13	0.07%
Sep 15, 2026	30.11	30.11	30.11	30.11	30.11	-0.82%
Sep 14, 2026	30.36	30.36	30.36	30.36	30.36	-2.16%
Sep 11, 2026	31.03	31.03	31.03	31.03	31.03	1.44%
Sep 10, 2026	30.59	30.59	30.59	30.59	30.59	-1.54%
Sep 9, 2026	31.07	31.07	31.07	31.07	31.07	-1.18%
Sep 8, 2026	31.44	31.44	31.44	31.44	31.44	0.32%
Sep 4, 2026	31.34	31.34	31.34	31.34	31.34	0.19%
Sep 3, 2026	31.28	31.28	31.28	31.28	31.28	1.00%
Sep 2, 2026	30.97	30.97	30.97	30.97	30.97	0.55%
Sep 1, 2026	30.80	30.80	30.80	30.80	30.80	-1.44%
Aug 31, 2026	31.25	31.25	31.25	31.25	31.25	-0.10%
Aug 28, 2026	31.28	31.28	31.28	31.28	31.28	-2.71%
Aug 27, 2026	32.15	32.15	32.15	32.15	32.15	0.34%
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%