Gusbourne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.00	0.00	0.00	0.00	0.00	-99.93%	802
Feb 28, 2025	0.14	0.14	0.14	0.14	0.14	-67.18%	408
Jan 17, 2025	0.44	0.44	0.44	0.44	0.44	-10.63%	136
Dec 13, 2024	0.49	0.49	0.49	0.49	0.49	-23.89%	979
Nov 11, 2024	0.65	0.65	0.65	0.65	0.65	-19.57%	100
Jul 29, 2024	0.80	0.80	0.80	0.80	0.80	5.76%	408
Jun 6, 2024	0.76	0.76	0.76	0.76	0.76	-6.10%	227
Mar 27, 2024	0.81	0.81	0.81	0.81	0.81	-0.52%	5,909
Feb 29, 2024	0.82	0.82	0.81	0.81	0.81	-2.70%	1,285
Feb 15, 2024	0.83	0.83	0.83	0.83	0.83	-7.29%	142
Dec 21, 2023	0.90	0.90	0.90	0.90	0.90	1.43%	1,482
Oct 2, 2023	0.89	0.89	0.89	0.89	0.89	-6.52%	850
Sep 15, 2023	0.95	0.95	0.95	0.95	0.95	0.98%	217
Aug 23, 2023	0.94	0.94	0.94	0.94	0.94	-5.82%	374
Aug 7, 2023	1.00	1.00	1.00	1.00	1.00	-2.72%	202
Jul 20, 2023	1.03	1.03	1.03	1.03	1.03	-4.11%	346
Jun 23, 2023	1.07	1.07	1.07	1.07	1.07	17.38%	136
Mar 30, 2023	0.91	0.91	0.91	0.91	0.91	21.55%	200
Mar 13, 2023	0.76	0.76	0.75	0.75	0.75	-7.36%	3,475
Feb 22, 2023	0.81	0.81	0.81	0.81	0.81	2.48%	277
Sep 12, 2022	0.79	0.79	0.79	0.79	0.79	2.23%	100
Aug 3, 2022	0.77	0.77	0.77	0.77	0.77	-5.19%	111
Apr 11, 2022	0.82	0.82	0.82	0.82	0.82	-4.94%	328
Apr 1, 2022	0.86	0.86	0.86	0.86	0.86	-9.74%	111
Mar 25, 2022	0.95	0.95	0.95	0.95	0.95	6.74%	103
Mar 22, 2022	0.89	0.89	0.89	0.89	0.89	1.14%	328
Mar 21, 2022	0.88	0.88	0.88	0.88	0.88	-15.38%	4,459
Jan 18, 2022	1.04	1.04	1.04	1.04	1.04	-0.10%	400
Jan 4, 2022	1.04	1.04	1.04	1.04	1.04	-2.71%	100
Dec 27, 2021	1.07	1.07	1.07	1.07	1.07	-13.01%	150
Nov 10, 2021	1.23	1.23	1.23	1.23	1.23	-12.14%	176
Oct 18, 2021	1.40	1.40	1.40	1.40	1.40	9.37%	400
Jul 6, 2021	1.28	1.28	1.28	1.28	1.28	13.78%	578
May 17, 2021	1.13	1.13	1.13	1.13	1.13	30.81%	122
Jan 19, 2021	0.86	0.86	0.86	0.86	0.86	0.58%	135
Dec 31, 2020	0.86	0.86	0.86	0.86	0.86	23.02%	136
Sep 10, 2020	0.70	0.70	0.70	0.70	0.70	-9.74%	113
Aug 10, 2020	0.77	0.77	0.77	0.77	0.77	-1.19%	163
Jul 29, 2020	0.78	0.78	0.78	0.78	0.78	41.69%	408
Apr 20, 2020	0.55	0.55	0.55	0.55	0.55	-15.38%	408
Mar 25, 2020	0.65	0.65	0.65	0.65	0.65	-31.58%	353
Jan 21, 2020	0.95	0.95	0.95	0.95	0.95	11.76%	190
Oct 29, 2019	0.80	0.85	0.80	0.85	0.85	6.25%	2,168
Oct 21, 2019	0.80	0.80	0.80	0.80	0.80	6.67%	15,684
Oct 15, 2019	0.75	0.75	0.75	0.75	0.75	-	272
Sep 27, 2019	0.75	0.75	0.75	0.75	0.75	-	2,755
Sep 26, 2019	0.75	0.75	0.75	0.75	0.75	7.14%	2,000
Sep 23, 2019	0.70	0.70	0.70	0.70	0.70	-6.67%	1,400
Sep 19, 2019	0.75	0.75	0.75	0.75	0.75	7.14%	924