Gstarsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	54.80	54.86	53.78	53.90	53.90	-1.75%	1,476,654
Feb 26, 2026	54.94	55.20	54.35	54.86	54.86	0.79%	586,278
Feb 25, 2026	54.46	55.01	54.12	54.43	54.43	0.09%	815,755
Feb 24, 2026	56.62	56.62	53.50	54.38	54.38	-2.89%	1,235,231
Feb 13, 2026	56.60	57.29	55.83	56.00	56.00	-0.71%	684,735
Feb 12, 2026	56.80	56.95	55.80	56.40	56.40	-0.30%	615,214
Feb 11, 2026	56.55	56.94	56.20	56.57	56.57	0.05%	467,333
Feb 10, 2026	57.02	57.46	56.50	56.54	56.54	-0.93%	606,437
Feb 9, 2026	56.84	57.38	56.18	57.07	57.07	1.39%	725,867
Feb 6, 2026	56.09	56.93	55.88	56.29	56.29	-0.20%	639,047
Feb 5, 2026	57.18	57.30	56.28	56.40	56.40	-1.05%	766,354
Feb 4, 2026	58.76	59.03	56.49	57.00	57.00	-3.46%	1,125,956
Feb 3, 2026	58.59	59.19	57.80	59.04	59.04	1.48%	869,965
Feb 2, 2026	59.14	60.49	57.77	58.18	58.18	-1.62%	1,131,269
Jan 30, 2026	59.00	59.59	58.54	59.14	59.14	-0.45%	693,413
Jan 29, 2026	59.51	60.95	58.39	59.41	59.41	-0.60%	1,259,740
Jan 28, 2026	60.10	61.30	59.31	59.77	59.77	-1.17%	1,314,518
Jan 27, 2026	60.20	60.66	58.61	60.48	60.48	0.63%	1,094,161
Jan 26, 2026	60.80	62.60	59.13	60.10	60.10	-0.89%	1,362,370
Jan 23, 2026	60.01	60.89	59.77	60.64	60.64	0.90%	1,100,305
Jan 22, 2026	60.41	60.65	59.50	60.10	60.10	-0.48%	815,031
Jan 21, 2026	58.92	60.87	58.74	60.39	60.39	1.96%	1,230,400
Jan 20, 2026	59.00	60.97	58.49	59.23	59.23	0.65%	1,379,397
Jan 19, 2026	59.08	60.45	58.64	58.85	58.85	-0.86%	1,435,213
Jan 16, 2026	59.75	60.66	58.53	59.36	59.36	0.99%	1,954,800
Jan 15, 2026	59.66	59.94	58.05	58.78	58.78	-1.94%	1,695,457
Jan 14, 2026	59.69	61.42	58.51	59.94	59.94	1.80%	2,417,023
Jan 13, 2026	60.00	60.88	58.24	58.88	58.88	-1.06%	2,008,215
Jan 12, 2026	57.73	59.79	57.00	59.51	59.51	4.57%	2,031,124
Jan 9, 2026	55.05	57.09	55.01	56.91	56.91	2.86%	1,688,072
Jan 8, 2026	54.25	55.96	54.25	55.33	55.33	2.33%	1,099,155
Jan 7, 2026	53.86	54.45	53.47	54.07	54.07	0.09%	673,052
Jan 6, 2026	53.96	54.28	53.30	54.02	54.02	0.60%	1,087,359
Jan 5, 2026	53.20	54.10	53.01	53.70	53.70	0.92%	1,049,624
Dec 31, 2025	52.19	53.47	52.03	53.21	53.21	2.07%	630,895
Dec 30, 2025	52.18	52.49	52.02	52.13	52.13	0.04%	421,078
Dec 29, 2025	52.45	52.78	51.99	52.11	52.11	-0.95%	565,060
Dec 26, 2025	53.19	53.47	52.44	52.61	52.61	-1.09%	478,423
Dec 25, 2025	53.20	53.24	52.50	53.19	53.19	-	692,273
Dec 24, 2025	53.30	54.58	52.49	53.19	53.19	-0.21%	911,660
Dec 23, 2025	52.95	53.30	51.81	53.30	53.30	1.16%	638,281
Dec 22, 2025	52.42	53.39	52.42	52.69	52.69	0.52%	466,983
Dec 19, 2025	52.52	53.20	52.39	52.42	52.42	-0.53%	370,778
Dec 18, 2025	51.68	52.99	51.21	52.70	52.70	1.86%	536,610
Dec 17, 2025	51.71	51.90	50.75	51.74	51.74	1.11%	423,222
Dec 16, 2025	52.39	52.65	50.88	51.17	51.17	-2.03%	545,111
Dec 15, 2025	52.75	53.49	52.20	52.23	52.23	-1.80%	577,159
Dec 12, 2025	52.59	53.62	52.09	53.19	53.19	1.14%	714,395
Dec 11, 2025	53.51	53.85	52.41	52.59	52.59	-1.72%	602,297
Dec 10, 2025	53.28	53.69	52.21	53.51	53.51	0.64%	561,550