Gstarsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	48.96	49.66	48.37	49.57	49.57	0.96%	1,297,380
Apr 16, 2026	48.29	49.23	48.04	49.10	49.10	2.08%	907,281
Apr 15, 2026	48.51	48.65	48.01	48.10	48.10	0.15%	795,294
Apr 14, 2026	47.98	48.24	47.52	48.03	48.03	0.80%	898,102
Apr 13, 2026	47.46	47.87	46.82	47.65	47.65	0.51%	1,470,345
Apr 10, 2026	47.10	48.28	47.10	47.41	47.41	0.87%	852,177
Apr 9, 2026	47.08	47.15	46.23	47.00	47.00	-0.21%	1,039,889
Apr 8, 2026	45.03	47.10	45.03	47.10	47.10	6.44%	1,193,303
Apr 7, 2026	43.78	45.13	43.68	44.25	44.25	-0.38%	1,220,765
Apr 3, 2026	45.00	45.46	43.82	44.42	44.42	-1.35%	646,973
Apr 2, 2026	46.49	46.49	44.70	45.03	45.03	-2.15%	719,591
Apr 1, 2026	45.79	46.12	45.51	46.02	46.02	2.02%	807,360
Mar 31, 2026	45.28	45.99	44.96	45.11	45.11	-0.24%	932,889
Mar 30, 2026	45.65	45.80	44.32	45.22	45.22	4.00%	1,624,862
Mar 27, 2026	42.74	43.68	42.51	43.48	43.48	1.61%	759,501
Mar 26, 2026	45.39	45.40	42.58	42.79	42.79	-4.51%	1,273,699
Mar 25, 2026	44.59	45.40	44.01	44.81	44.81	1.17%	625,798
Mar 24, 2026	43.27	44.69	42.93	44.29	44.29	3.17%	658,137
Mar 23, 2026	45.02	45.20	42.79	42.93	42.93	-6.57%	939,195
Mar 20, 2026	47.20	48.14	45.91	45.95	45.95	-2.83%	592,724
Mar 19, 2026	48.50	48.50	47.01	47.29	47.29	-2.51%	733,071
Mar 18, 2026	47.60	48.56	47.60	48.51	48.51	1.38%	597,212
Mar 17, 2026	48.36	48.97	47.59	47.85	47.85	-1.40%	1,094,984
Mar 16, 2026	47.95	48.66	47.93	48.53	48.53	0.91%	533,744
Mar 13, 2026	48.01	48.67	47.34	48.09	48.09	0.19%	791,414
Mar 12, 2026	48.17	48.74	47.71	48.00	48.00	-0.83%	554,511
Mar 11, 2026	49.00	49.20	48.28	48.40	48.40	-1.24%	552,053
Mar 10, 2026	48.18	49.19	48.00	49.01	49.01	2.90%	732,077
Mar 9, 2026	47.41	48.30	46.62	47.63	47.63	-0.52%	967,844
Mar 6, 2026	46.87	47.99	46.87	47.88	47.88	1.79%	993,408
Mar 5, 2026	46.55	47.47	46.55	47.04	47.04	1.66%	898,791
Mar 4, 2026	46.50	46.88	45.87	46.27	46.27	-0.81%	1,178,650
Mar 3, 2026	50.68	50.75	46.54	46.65	46.65	-7.95%	2,363,492
Mar 2, 2026	52.42	53.76	50.29	50.68	50.68	-5.97%	2,121,878
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