Golden State Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	35.50	36.03	35.50	36.03	36.03	1.49%	3,200
Apr 10, 2026	35.50	35.50	35.50	35.50	35.50	-0.39%	500
Apr 9, 2026	35.64	35.64	35.64	35.64	35.64	1.83%	100
Apr 8, 2026	35.02	35.02	35.00	35.00	35.00	1.24%	1,260
Apr 6, 2026	33.38	34.57	33.38	34.57	34.57	6.65%	3,883
Mar 24, 2026	32.42	32.42	32.42	32.42	32.42	-1.02%	100
Mar 23, 2026	32.25	32.75	32.25	32.75	32.75	2.41%	4,650
Mar 20, 2026	31.98	31.98	31.98	31.98	31.98	-	1,500
Mar 19, 2026	31.98	31.98	31.66	31.98	31.98	0.57%	1,338
Mar 18, 2026	32.50	32.50	31.75	31.80	31.80	-4.70%	400
Mar 13, 2026	33.37	33.37	33.37	33.37	33.37	1.89%	100
Mar 10, 2026	32.75	32.75	32.75	32.75	32.75	0.77%	200
Mar 4, 2026	32.50	32.50	32.50	32.50	32.50	-	100
Mar 3, 2026	32.50	32.50	32.50	32.50	32.50	-	1,578
Feb 18, 2026	32.50	32.50	32.50	32.50	32.50	-	490
Feb 10, 2026	32.31	32.50	32.31	32.50	32.50	0.56%	8,400
Feb 9, 2026	32.38	32.38	32.32	32.32	32.32	0.84%	1,425
Feb 3, 2026	32.05	32.05	32.05	32.05	32.05	0.31%	700
Jan 30, 2026	31.95	31.95	31.95	31.95	31.95	-0.31%	796
Jan 28, 2026	31.95	32.05	31.95	32.05	32.05	0.19%	1,500
Jan 26, 2026	31.85	31.99	31.85	31.99	31.99	1.39%	6,921
Jan 13, 2026	31.55	31.55	31.55	31.55	31.55	0.61%	3,155
Jan 9, 2026	31.22	31.40	31.21	31.36	31.36	0.47%	2,200
Jan 7, 2026	31.36	31.40	31.21	31.21	31.21	-0.61%	3,042
Jan 6, 2026	31.40	31.40	31.40	31.40	31.40	-	1,000
Jan 2, 2026	31.45	31.45	31.40	31.40	31.40	-	2,812
Dec 30, 2025	31.55	31.55	31.40	31.40	31.40	-0.48%	2,818
Dec 26, 2025	31.60	31.60	31.55	31.55	31.55	0.45%	698
Dec 15, 2025	31.40	31.41	31.40	31.41	31.41	0.12%	1,211
Dec 3, 2025	31.15	31.37	31.15	31.37	31.37	1.20%	200
Nov 24, 2025	31.00	31.00	31.00	31.00	31.00	-0.61%	168
Nov 14, 2025	31.19	31.19	31.00	31.19	31.19	-1.52%	1,700
Nov 5, 2025	31.89	31.89	31.67	31.67	31.67	5.57%	200
Oct 31, 2025	30.25	30.25	30.00	30.00	30.00	0.17%	1,624
Oct 27, 2025	29.75	29.95	29.75	29.95	29.95	1.70%	200