Gstarsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	33.93	33.97	33.22	33.38	33.38	-1.18%	771,791
Sep 29, 2026	33.70	34.06	33.19	33.78	33.78	1.38%	883,271
Sep 28, 2026	33.95	34.12	33.09	33.32	33.32	-1.86%	678,070
Sep 24, 2026	34.72	34.72	33.78	33.95	33.95	-1.28%	674,514
Sep 23, 2026	33.92	34.55	33.53	34.39	34.39	1.39%	965,777
Sep 22, 2026	34.12	34.29	33.64	33.92	33.92	-0.12%	726,454
Sep 21, 2026	32.66	33.98	32.66	33.96	33.96	3.73%	1,317,413
Sep 18, 2026	32.52	33.24	32.50	32.74	32.74	0.68%	890,680
Sep 17, 2026	32.18	32.78	31.76	32.52	32.52	1.21%	780,298
Sep 16, 2026	31.52	32.25	30.70	32.13	32.13	2.88%	723,928
Sep 15, 2026	31.50	31.97	30.90	31.23	31.23	-0.95%	729,459
Sep 14, 2026	31.55	32.09	30.69	31.53	31.53	-0.16%	809,466
Sep 11, 2026	31.96	32.22	30.23	31.58	31.58	-1.31%	1,288,428
Sep 10, 2026	32.08	32.33	31.51	32.00	32.00	-0.99%	756,183
Sep 9, 2026	32.56	33.51	32.16	32.32	32.32	-1.64%	716,802
Sep 8, 2026	33.52	33.91	32.28	32.86	32.86	-2.00%	1,226,552
Sep 7, 2026	32.26	34.10	32.18	33.53	33.53	4.20%	1,615,547
Sep 4, 2026	32.33	33.28	31.92	32.18	32.18	1.07%	1,126,499
Sep 3, 2026	33.04	33.29	31.51	31.84	31.84	-3.63%	1,389,166
Sep 2, 2026	33.39	33.64	32.37	33.04	33.04	-0.21%	846,428
Sep 1, 2026	33.37	33.50	32.88	33.11	33.11	-0.78%	927,481
Aug 31, 2026	32.00	33.46	31.88	33.37	33.37	3.63%	1,628,504
Aug 28, 2026	32.28	33.05	32.11	32.20	32.20	0.72%	1,159,583
Aug 27, 2026	32.22	32.22	31.71	31.97	31.97	0.19%	732,167
Aug 26, 2026	32.75	33.05	31.87	31.91	31.91	-2.54%	786,831
Aug 25, 2026	32.46	32.89	31.80	32.74	32.74	0.86%	795,270
Aug 24, 2026	32.24	33.01	32.10	32.46	32.46	-0.98%	1,173,834
Aug 21, 2026	32.81	33.10	32.24	32.78	32.78	-0.61%	1,008,157
Aug 20, 2026	33.48	33.85	32.80	32.98	32.98	0.15%	1,195,378
Aug 19, 2026	34.01	34.48	32.82	32.93	32.93	-5.16%	2,526,884
Aug 18, 2026	35.59	35.87	34.38	34.72	34.72	-3.45%	2,058,360
Aug 17, 2026	34.50	36.26	34.40	35.96	35.96	4.41%	2,616,846
Aug 14, 2026	35.00	35.22	34.12	34.44	34.44	-1.60%	1,318,831
Aug 13, 2026	35.19	35.69	34.51	35.00	35.00	-0.06%	1,871,479
Aug 12, 2026	33.28	35.90	32.92	35.02	35.02	5.23%	2,750,474
Aug 11, 2026	33.07	33.61	32.55	33.28	33.28	0.48%	1,191,050
Aug 10, 2026	32.70	33.20	32.01	33.12	33.12	1.85%	1,656,744
Aug 7, 2026	32.44	33.00	31.72	32.52	32.52	0.22%	2,167,433
Aug 6, 2026	31.70	33.34	31.70	32.45	32.45	1.00%	1,881,130
Aug 5, 2026	30.71	33.45	30.55	32.13	32.13	4.18%	3,772,618
Aug 4, 2026	30.18	31.18	30.00	30.84	30.84	2.97%	2,454,929
Aug 3, 2026	29.21	30.13	29.00	29.95	29.95	3.20%	2,032,453
Jul 31, 2026	28.24	29.45	28.03	29.02	29.02	3.61%	2,115,189
Jul 30, 2026	27.59	28.60	27.43	28.01	28.01	0.54%	1,389,588
Jul 29, 2026	27.55	27.97	26.92	27.86	27.86	1.75%	1,425,302
Jul 28, 2026	27.11	27.99	27.06	27.38	27.38	-	1,425,781
Jul 27, 2026	26.51	27.99	26.45	27.38	27.38	2.24%	1,932,230
Jul 24, 2026	26.62	27.15	26.14	26.78	26.78	1.90%	1,836,896
Jul 23, 2026	26.10	26.48	25.50	26.28	26.28	0.69%	2,477,489
Jul 22, 2026	27.51	27.68	25.11	26.10	26.10	-5.02%	3,930,486