Golden State Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	38.50	39.00	38.50	39.00	39.00	-1.02%	535
Sep 18, 2026	39.40	39.40	39.40	39.40	39.40	1.03%	150
Sep 16, 2026	38.80	39.00	38.80	39.00	39.00	0.65%	200
Sep 14, 2026	38.60	38.75	38.60	38.75	38.75	-1.65%	1,550
Sep 11, 2026	39.46	39.46	39.40	39.40	39.40	-1.99%	200
Sep 4, 2026	40.20	40.20	40.20	40.20	40.20	-0.74%	100
Sep 2, 2026	39.05	40.50	39.05	40.50	40.50	4.73%	200
Aug 31, 2026	38.67	38.67	38.67	38.67	38.67	2.00%	100
Aug 12, 2026	37.91	37.91	37.91	37.91	37.91	-1.53%	341
Aug 11, 2026	38.50	38.50	38.50	38.50	38.50	0.39%	400
Jul 27, 2026	38.35	38.35	38.35	38.35	38.35	-	600
Jul 7, 2026	38.35	38.35	38.35	38.35	38.35	-0.13%	1,250
Jul 2, 2026	38.40	38.40	38.40	38.40	38.40	0.39%	100
Jun 30, 2026	38.25	38.25	38.25	38.25	38.25	-0.36%	600
Jun 24, 2026	38.39	38.39	38.39	38.39	38.39	-0.03%	150
Jun 23, 2026	38.20	38.46	38.20	38.40	38.40	1.27%	300
Jun 18, 2026	37.92	37.92	37.92	37.92	37.92	0.53%	200
Jun 16, 2026	37.70	37.72	37.70	37.72	37.72	-0.53%	1,000
Jun 3, 2026	37.92	37.92	37.92	37.92	37.92	-	100
Jun 1, 2026	37.92	37.92	37.92	37.92	37.92	0.05%	200
May 29, 2026	37.90	37.90	37.90	37.90	37.90	-	5,113
May 28, 2026	37.92	37.92	37.90	37.90	37.90	-0.05%	14,757
May 27, 2026	37.92	37.92	37.92	37.92	37.92	1.58%	100
May 22, 2026	37.33	37.33	37.33	37.33	37.33	-0.01%	100
May 20, 2026	37.20	37.40	37.20	37.33	37.33	0.35%	700
May 13, 2026	37.20	37.20	37.20	37.20	37.20	-0.13%	1,600
May 6, 2026	37.25	37.25	37.25	37.25	37.25	-1.77%	1,100
May 1, 2026	37.92	37.92	37.92	37.92	37.92	3.69%	100
Apr 28, 2026	36.57	36.57	36.57	36.57	36.57	1.50%	217
Apr 24, 2026	36.03	36.03	36.03	36.03	36.03	2.33%	200
Apr 20, 2026	35.21	35.21	35.21	35.21	35.21	-2.28%	469
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