Gus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	34.15	38.70	33.75	37.20	37.20	9.73%	3,507,148
Sep 18, 2025	33.75	34.65	33.65	33.90	33.90	-0.59%	897,949
Sep 17, 2025	34.30	34.95	33.65	34.10	34.10	-1.02%	1,400,900
Sep 16, 2025	34.00	35.15	31.60	34.45	34.45	1.77%	3,551,282
Sep 15, 2025	36.85	37.00	33.30	33.85	33.85	-8.14%	5,619,040
Sep 12, 2025	38.50	38.65	36.75	36.85	36.85	-3.79%	3,447,449
Sep 11, 2025	40.00	40.50	37.65	38.30	38.30	-2.30%	4,279,908
Sep 10, 2025	39.55	40.20	38.95	39.20	39.20	-1.13%	2,466,476
Sep 9, 2025	39.05	40.15	38.65	39.65	39.65	1.28%	3,164,612
Sep 8, 2025	37.85	39.35	36.45	39.15	39.15	3.43%	4,097,881
Sep 5, 2025	40.20	40.50	30.00	37.85	37.85	-6.54%	8,388,525
Sep 4, 2025	40.55	41.35	40.20	40.50	40.50	-0.12%	1,798,550
Sep 3, 2025	41.30	41.70	40.50	40.55	40.55	-1.82%	2,213,672
Sep 2, 2025	42.15	42.15	40.95	41.30	41.30	-1.67%	2,069,648
Sep 1, 2025	41.55	42.20	40.45	42.00	42.00	1.45%	3,194,490
Aug 29, 2025	41.50	42.25	40.85	41.40	41.40	0.61%	3,795,471
Aug 28, 2025	41.60	42.15	39.85	41.15	41.15	-0.48%	3,750,543
Aug 27, 2025	39.55	42.15	38.75	41.35	41.35	4.95%	4,572,475
Aug 26, 2025	40.05	41.00	38.85	39.40	39.40	-2.96%	4,055,675
Aug 25, 2025	42.50	42.65	40.05	40.60	40.60	-3.10%	7,338,913
Aug 22, 2025	41.90	43.15	40.45	41.90	41.90	0.36%	6,535,735
Aug 21, 2025	39.05	42.35	38.90	41.75	41.75	6.91%	7,763,395
Aug 20, 2025	39.45	39.85	37.25	39.05	39.05	-0.13%	3,210,951
Aug 19, 2025	39.90	40.60	38.75	39.10	39.10	-0.76%	3,906,770
Aug 18, 2025	37.85	39.50	37.70	39.40	39.40	4.51%	5,544,720
Aug 15, 2025	37.00	38.05	35.25	37.70	37.70	1.48%	4,581,027
Aug 14, 2025	37.00	39.40	36.65	37.15	37.15	1.36%	8,697,612
Aug 13, 2025	32.85	36.65	32.85	36.65	36.65	11.06%	8,023,892
Aug 12, 2025	29.90	33.00	29.80	33.00	33.00	10.37%	5,535,946
Aug 11, 2025	30.10	30.10	29.65	29.90	29.90	-0.17%	1,346,850
Aug 8, 2025	30.50	30.50	29.65	29.95	29.95	-0.50%	1,188,662
Aug 7, 2025	29.20	30.10	29.10	30.10	30.10	3.08%	1,396,339
Aug 6, 2025	29.00	29.60	29.00	29.20	29.20	-	502,113
Aug 5, 2025	30.00	30.10	29.00	29.20	29.20	-2.50%	1,099,019
Aug 4, 2025	29.65	30.00	29.05	29.95	29.95	0.50%	805,437
Aug 1, 2025	29.45	30.20	28.40	29.80	29.80	0.51%	1,213,517
Jul 31, 2025	29.10	30.10	29.00	29.65	29.65	1.89%	2,864,033
Jul 30, 2025	27.40	29.30	27.30	29.10	29.10	6.20%	2,137,083
Jul 29, 2025	27.60	28.25	27.30	27.40	27.40	-1.44%	419,640
Jul 28, 2025	27.65	27.95	27.40	27.80	27.80	0.54%	307,100
Jul 25, 2025	28.70	28.70	27.35	27.65	27.65	-3.66%	668,266
Jul 24, 2025	27.95	29.20	27.95	28.70	28.70	2.68%	941,701
Jul 23, 2025	27.15	28.05	27.15	27.95	27.95	1.64%	496,651
Jul 22, 2025	27.65	28.30	26.75	27.50	27.50	-1.08%	1,242,395
Jul 21, 2025	28.45	28.55	27.65	27.80	27.80	-1.94%	695,462
Jul 18, 2025	28.30	28.85	28.10	28.35	28.35	-1.56%	471,986
Jul 17, 2025	28.85	28.85	28.00	28.80	28.80	-0.17%	898,120
Jul 16, 2025	29.05	29.45	28.55	28.85	28.85	-1.03%	491,717
Jul 15, 2025	28.90	29.50	28.80	29.15	29.15	-0.17%	564,763
Jul 14, 2025	28.85	29.60	28.25	29.20	29.20	0.52%	1,140,985