Gstarsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	36.48	36.64	35.55	36.14	36.14	0.44%	1,630,287
Jun 11, 2026	36.35	36.95	35.21	35.98	35.98	-2.23%	2,167,896
Jun 10, 2026	37.10	38.55	35.94	36.80	36.80	-2.41%	2,058,919
Jun 9, 2026	37.08	37.91	36.50	37.71	37.71	0.32%	2,489,534
Jun 8, 2026	35.89	38.66	35.49	37.59	37.59	3.27%	3,153,051
Jun 5, 2026	36.17	36.78	35.83	36.40	36.40	0.69%	1,056,572
Jun 4, 2026	36.60	36.76	35.62	36.15	36.15	-1.23%	1,064,494
Jun 3, 2026	36.50	37.21	35.95	36.60	36.60	0.33%	1,452,347
Jun 2, 2026	36.89	36.98	35.91	36.48	36.48	-0.87%	1,067,995
Jun 1, 2026	36.00	37.66	36.00	36.80	36.80	1.02%	1,384,372
May 29, 2026	37.11	37.59	35.70	36.43	36.43	-1.67%	2,595,568
May 28, 2026	37.10	37.67	36.36	37.05	37.05	0.27%	1,666,564
May 27, 2026	37.70	37.70	35.90	36.95	36.95	-1.65%	2,282,363
May 26, 2026	38.37	38.84	36.48	37.57	37.57	-2.44%	1,945,983
May 25, 2026	38.80	40.80	37.60	38.51	38.51	-1.36%	2,297,690
May 22, 2026	36.97	39.57	36.65	39.04	39.04	6.52%	4,198,162
May 21, 2026	36.60	37.86	36.00	36.65	36.65	0.11%	1,904,524
May 20, 2026	36.49	36.97	36.05	36.61	36.61	0.30%	1,494,421
May 19, 2026	36.49	36.74	35.70	36.50	36.50	0.30%	1,215,252
May 18, 2026	35.59	36.44	35.10	36.39	36.39	2.25%	1,779,455
May 15, 2026	36.11	36.58	35.31	35.59	35.59	-1.96%	1,703,317
May 14, 2026	36.97	37.18	35.37	36.30	36.30	-1.33%	2,003,972
May 13, 2026	37.18	37.43	36.56	37.20	36.79	0.07%	2,116,192
May 12, 2026	37.32	37.59	36.45	37.17	36.76	-0.37%	2,182,945
May 11, 2026	37.06	37.51	36.91	37.31	36.90	0.22%	1,381,757
May 8, 2026	36.97	37.23	36.66	37.23	36.81	0.69%	1,247,476
May 7, 2026	36.27	37.10	36.27	36.97	36.56	2.04%	1,753,362
May 6, 2026	35.96	36.50	35.93	36.23	35.83	0.95%	1,526,022
Apr 30, 2026	35.82	36.21	35.49	35.89	35.49	0.02%	1,267,822
Apr 29, 2026	35.71	36.24	35.53	35.88	35.49	0.31%	1,999,037
Apr 28, 2026	36.10	36.18	35.14	35.77	35.38	-0.99%	2,330,550
Apr 27, 2026	34.04	36.13	34.04	36.13	35.73	4.91%	2,552,619
Apr 24, 2026	35.06	35.24	34.11	34.44	34.06	-1.87%	1,810,779
Apr 23, 2026	35.39	35.81	34.90	35.10	34.71	-0.47%	1,818,523
Apr 22, 2026	34.43	35.27	34.29	35.26	34.87	1.34%	2,453,485
Apr 21, 2026	34.60	35.02	34.20	34.80	34.41	-0.06%	1,930,019
Apr 20, 2026	33.97	34.84	33.73	34.82	34.43	2.54%	2,162,773
Apr 17, 2026	33.53	34.01	33.13	33.95	33.58	0.96%	1,894,173
Apr 16, 2026	33.08	33.72	32.90	33.63	33.26	2.08%	1,324,630
Apr 15, 2026	33.23	33.32	32.88	32.95	32.58	0.15%	1,161,128
Apr 14, 2026	32.86	33.04	32.55	32.90	32.53	0.80%	1,311,228
Apr 13, 2026	32.51	32.79	32.07	32.64	32.28	0.51%	2,146,703
Apr 10, 2026	32.26	33.07	32.26	32.47	32.11	0.87%	1,244,178
Apr 9, 2026	32.25	32.30	31.66	32.19	31.84	-0.21%	1,518,237
Apr 8, 2026	30.84	32.26	30.84	32.26	31.90	6.44%	1,742,222
Apr 7, 2026	29.99	30.91	29.92	30.31	29.97	-0.38%	1,782,316
Apr 3, 2026	30.82	31.14	30.01	30.43	30.09	-1.35%	944,579
Apr 2, 2026	31.84	31.84	30.62	30.84	30.50	-2.15%	1,050,602
Apr 1, 2026	31.36	31.59	31.17	31.52	31.17	2.02%	1,178,745
Mar 31, 2026	31.01	31.50	30.80	30.90	30.56	-0.24%	1,362,017