Gus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.10	29.20	26.80	29.00	29.00	3.20%	5,570,223
May 28, 2026	24.10	29.45	23.95	28.10	28.10	16.60%	5,640,237
May 27, 2026	23.90	24.20	23.50	24.10	24.10	0.84%	2,350,865
May 26, 2026	22.75	24.05	22.65	23.90	23.90	5.05%	2,206,009
May 25, 2026	22.65	22.95	22.40	22.75	22.75	0.44%	1,391,398
May 22, 2026	22.30	23.10	22.30	22.65	22.65	1.57%	721,225
May 21, 2026	22.55	23.10	22.20	22.30	22.30	-0.89%	983,647
May 20, 2026	21.80	23.10	21.80	22.50	22.50	1.35%	1,365,378
May 19, 2026	20.80	23.20	20.80	22.20	22.20	6.73%	1,655,353
May 18, 2026	20.95	21.05	20.50	20.80	20.80	-0.72%	553,896
May 15, 2026	21.20	21.40	20.70	20.95	20.95	-1.18%	982,995
May 14, 2026	21.10	21.40	20.90	21.20	21.20	0.47%	663,473
May 13, 2026	22.00	22.00	20.85	21.10	21.10	-4.09%	849,368
May 12, 2026	23.10	23.20	20.90	22.00	22.00	-5.17%	1,393,086
May 11, 2026	21.25	24.45	21.15	23.20	23.20	9.18%	2,416,180
May 8, 2026	20.60	22.20	20.60	21.25	21.25	3.16%	1,269,846
May 7, 2026	20.70	20.95	20.40	20.60	20.60	-0.48%	1,176,667
May 6, 2026	20.90	20.95	20.50	20.70	20.70	-0.72%	786,540
May 5, 2026	21.00	21.10	20.65	20.85	20.85	-0.71%	706,060
May 4, 2026	21.10	21.20	20.60	21.00	21.00	-0.47%	865,813
Apr 30, 2026	21.20	21.30	20.75	21.10	21.10	-1.40%	1,301,368
Apr 29, 2026	21.40	21.45	21.00	21.40	21.40	-	594,087
Apr 28, 2026	21.70	21.85	21.05	21.40	21.40	-1.38%	537,392
Apr 27, 2026	21.90	22.10	21.20	21.70	21.70	-0.91%	622,618
Apr 24, 2026	21.60	22.05	21.50	21.90	21.90	1.39%	630,964
Apr 23, 2026	23.10	23.20	21.35	21.60	21.60	-6.29%	1,616,406
Apr 22, 2026	23.15	23.25	22.80	23.05	23.05	0.44%	1,068,927
Apr 21, 2026	22.65	23.10	22.00	22.95	22.95	1.10%	1,570,326
Apr 20, 2026	22.35	22.70	21.95	22.70	22.70	1.57%	1,314,327
Apr 17, 2026	22.10	22.35	21.35	22.35	22.35	-	1,098,604
Apr 16, 2026	22.40	23.55	21.65	22.35	22.35	-0.22%	1,435,504
Apr 15, 2026	20.50	22.40	20.45	22.40	22.40	9.54%	1,927,408
Apr 14, 2026	20.70	20.80	20.05	20.45	20.45	-0.24%	518,020
Apr 13, 2026	21.05	21.10	19.40	20.50	20.50	-2.61%	944,620
Apr 10, 2026	21.20	21.40	20.70	21.05	21.05	-1.64%	810,261
Apr 9, 2026	21.20	21.95	21.10	21.40	21.40	0.94%	511,527
Apr 8, 2026	21.40	21.45	20.95	21.20	21.20	-0.93%	676,809
Apr 7, 2026	21.15	22.55	20.95	21.40	21.40	1.18%	648,139
Apr 2, 2026	23.05	23.15	20.70	21.15	21.15	-8.44%	1,231,392
Apr 1, 2026	23.50	24.60	22.70	23.10	23.10	-1.70%	1,350,639
Mar 31, 2026	23.05	25.35	22.90	23.50	23.50	2.17%	3,200,877
Mar 30, 2026	21.75	23.20	21.40	23.00	23.00	4.55%	1,884,423
Mar 27, 2026	19.90	22.10	19.65	22.00	22.00	11.39%	2,331,376
Mar 26, 2026	20.10	20.10	19.40	19.75	19.75	-1.74%	1,745,845
Mar 25, 2026	19.90	20.50	19.85	20.10	20.10	0.25%	841,986
Mar 24, 2026	20.00	20.10	19.75	20.05	20.05	0.25%	756,559
Mar 23, 2026	20.50	20.75	19.80	20.00	20.00	-3.38%	1,278,004
Mar 20, 2026	20.85	21.00	20.40	20.70	20.70	-0.72%	840,057
Mar 19, 2026	21.15	21.50	20.65	20.85	20.85	-2.34%	840,972
Mar 18, 2026	21.70	21.85	20.95	21.35	21.35	-1.61%	1,171,590