GBUG(GBUG)
GBUG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $43.76 | $44.13 | $42.58 | $42.90 | 44,103 |
| 10/13/2026 | $46.17 | $47.00 | $44.87 | $45.34 | 13,300 |
| 10/12/2026 | $46.22 | $46.22 | $45.98 | $46.17 | 8,100 |
| 10/9/2026 | $46.00 | $46.70 | $45.93 | $46.59 | 31,200 |
| 10/8/2026 | $45.10 | $45.30 | $44.68 | $45.19 | 22,300 |
| 10/7/2026 | $45.00 | $45.01 | $43.58 | $44.67 | 47,129 |
| 10/6/2026 | $46.39 | $46.41 | $45.43 | $46.19 | 12,745 |
| 10/5/2026 | $46.30 | $46.30 | $45.36 | $46.02 | 83,923 |
| 10/2/2026 | $46.32 | $46.53 | $45.59 | $46.11 | 17,300 |
| 10/1/2026 | $47.17 | $47.17 | $45.53 | $45.85 | 35,000 |
| 9/30/2026 | $47.37 | $47.65 | $46.66 | $46.74 | 12,000 |
| 9/29/2026 | $47.49 | $47.49 | $46.63 | $47.37 | 20,339 |
| 9/28/2026 | $46.71 | $47.41 | $46.32 | $46.68 | 29,500 |
| 9/25/2026 | $48.29 | $49.31 | $48.29 | $49.09 | 20,604 |
| 9/24/2026 | $48.14 | $49.00 | $47.89 | $48.62 | 17,135 |
| 9/23/2026 | $50.51 | $50.51 | $48.89 | $49.14 | 25,637 |
| 9/22/2026 | $49.35 | $51.79 | $49.35 | $51.50 | 32,346 |
| 9/21/2026 | $50.49 | $50.49 | $49.19 | $49.45 | 12,601 |
| 9/18/2026 | $49.41 | $50.04 | $49.03 | $49.93 | 52,002 |
| 9/17/2026 | $49.70 | $49.77 | $48.75 | $49.48 | 25,908 |
| 9/16/2026 | $49.96 | $49.96 | $47.03 | $47.48 | 21,100 |
| 9/15/2026 | $49.18 | $49.18 | $47.88 | $48.32 | 14,123 |
| 9/14/2026 | $48.27 | $49.36 | $48.06 | $48.61 | 33,800 |
| 9/11/2026 | $50.85 | $51.33 | $50.10 | $50.33 | 18,400 |
| 9/10/2026 | $50.28 | $50.80 | $49.34 | $49.90 | 49,900 |
| 9/9/2026 | $50.43 | $52.72 | $48.52 | $51.66 | 20,127 |
| 9/8/2026 | $50.98 | $51.82 | $50.98 | $51.20 | 23,619 |
| 9/4/2026 | $50.66 | $51.85 | $50.50 | $51.59 | 26,045 |
| 9/3/2026 | $52.04 | $52.76 | $51.55 | $52.65 | 30,333 |
| 9/2/2026 | $49.71 | $51.12 | $49.71 | $50.79 | 47,419 |
| 9/1/2026 | $49.01 | $50.64 | $48.15 | $48.90 | 43,706 |
| 8/31/2026 | $51.72 | $52.04 | $50.59 | $51.22 | 15,919 |
| 8/28/2026 | $54.50 | $54.50 | $51.10 | $51.72 | 66,043 |
| 8/27/2026 | $53.74 | $53.84 | $52.90 | $53.79 | 62,100 |
| 8/26/2026 | $53.92 | $53.92 | $53.11 | $53.36 | 47,146 |
| 8/25/2026 | $53.57 | $54.92 | $53.04 | $54.92 | 61,066 |
| 8/24/2026 | $54.00 | $54.23 | $53.35 | $54.08 | 70,577 |
| 8/21/2026 | $52.87 | $53.55 | $52.71 | $53.31 | 75,500 |
| 8/20/2026 | $50.80 | $52.15 | $50.70 | $52.01 | 44,518 |
| 8/19/2026 | $48.83 | $50.77 | $48.78 | $50.77 | 53,800 |
| 8/18/2026 | $48.51 | $48.51 | $46.64 | $46.64 | 44,220 |
| 8/17/2026 | $47.90 | $49.05 | $47.81 | $48.82 | 28,474 |
| 8/14/2026 | $48.01 | $48.08 | $47.46 | $47.74 | 11,332 |
| 8/13/2026 | $48.03 | $48.03 | $46.51 | $46.96 | 31,000 |
| 8/12/2026 | $48.78 | $48.78 | $47.96 | $48.30 | 25,600 |
| 8/11/2026 | $48.74 | $48.74 | $47.28 | $47.77 | 33,800 |
| 8/10/2026 | $47.92 | $48.26 | $46.48 | $48.19 | 54,903 |
| 8/7/2026 | $46.44 | $47.89 | $46.44 | $47.58 | 55,000 |
| 8/6/2026 | $44.70 | $44.70 | $43.57 | $44.34 | 41,123 |
| 8/5/2026 | $43.38 | $44.60 | $43.23 | $44.33 | 56,021 |
| 8/4/2026 | $40.00 | $41.69 | $40.00 | $41.37 | 26,700 |
| 8/3/2026 | $38.90 | $39.78 | $38.51 | $39.75 | 20,100 |
| 7/31/2026 | $39.68 | $39.68 | $38.42 | $38.69 | 21,400 |
| 7/30/2026 | $39.00 | $40.12 | $38.90 | $40.09 | 20,328 |
| 7/29/2026 | $39.37 | $39.86 | $37.91 | $38.66 | 30,180 |
| 7/28/2026 | $39.06 | $39.33 | $38.47 | $39.02 | 28,900 |
| 7/27/2026 | $39.40 | $39.99 | $38.93 | $39.76 | 38,217 |
| 7/24/2026 | $39.76 | $39.85 | $39.16 | $39.31 | 13,000 |
| 7/23/2026 | $38.98 | $39.21 | $38.49 | $39.02 | 25,836 |
| 7/22/2026 | $39.89 | $40.95 | $39.89 | $40.20 | 37,248 |
| 7/21/2026 | $37.48 | $38.62 | $37.48 | $38.62 | 31,635 |
| 7/20/2026 | $36.85 | $36.95 | $36.33 | $36.44 | 10,429 |
| 7/17/2026 | $36.52 | $37.16 | $35.81 | $36.80 | 39,708 |
| 7/16/2026 | $37.51 | $37.51 | $36.56 | $36.79 | 25,531 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
