Gstarsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	27.49	27.98	26.00	27.48	27.48	-0.07%	3,770,364
Jul 20, 2026	32.20	32.47	27.31	27.50	27.50	-14.06%	3,200,096
Jul 17, 2026	34.53	34.99	31.50	32.00	32.00	-7.94%	3,361,311
Jul 16, 2026	34.81	34.90	34.10	34.76	34.76	0.14%	1,568,951
Jul 15, 2026	36.89	36.89	34.30	34.71	34.71	-5.88%	2,505,419
Jul 14, 2026	36.88	37.21	34.20	36.88	36.88	1.93%	3,118,901
Jul 13, 2026	36.34	37.13	35.66	36.18	36.18	0.72%	3,867,697
Jul 10, 2026	35.50	36.78	35.31	35.92	35.92	1.24%	2,493,582
Jul 9, 2026	35.50	35.84	34.38	35.48	35.48	-0.45%	1,842,121
Jul 8, 2026	35.12	35.93	34.80	35.64	35.64	2.41%	1,736,616
Jul 7, 2026	35.50	35.50	34.38	34.80	34.80	-1.08%	1,355,743
Jul 6, 2026	35.63	36.37	34.79	35.18	35.18	-2.03%	1,474,216
Jul 3, 2026	35.70	36.48	35.65	35.91	35.91	-0.17%	1,273,109
Jul 2, 2026	35.89	36.64	35.66	35.97	35.97	-0.50%	1,282,164
Jul 1, 2026	36.29	36.89	35.85	36.15	36.15	1.06%	1,804,211
Jun 30, 2026	35.46	36.20	35.11	35.77	35.77	0.70%	1,727,937
Jun 29, 2026	35.38	35.81	34.34	35.52	35.52	-0.45%	1,558,135
Jun 26, 2026	36.00	36.73	34.65	35.68	35.68	-1.87%	2,386,300
Jun 25, 2026	36.98	37.26	35.95	36.36	36.36	-0.82%	2,089,991
Jun 24, 2026	37.42	38.99	35.91	36.66	36.66	-3.04%	2,577,533
Jun 23, 2026	38.75	39.26	37.40	37.81	37.81	0.91%	4,153,431
Jun 22, 2026	39.92	40.09	36.08	37.47	37.47	-5.04%	4,458,192
Jun 18, 2026	35.52	39.88	35.50	39.46	39.46	10.35%	4,925,878
Jun 17, 2026	36.31	36.35	35.43	35.76	35.76	-2.48%	1,236,756
Jun 16, 2026	36.40	37.28	36.12	36.67	36.67	0.05%	1,001,819
Jun 15, 2026	36.48	37.07	35.73	36.65	36.65	1.41%	1,071,171
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