GSBC(GSBC)
GSBC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $80.04 | $80.65 | $79.79 | $80.23 | 133,446 |
| 8/7/2026 | $80.93 | $81.59 | $80.31 | $80.65 | 105,500 |
| 8/6/2026 | $82.10 | $82.64 | $80.77 | $81.42 | 119,820 |
| 8/5/2026 | $82.39 | $82.62 | $81.32 | $81.67 | 79,800 |
| 8/4/2026 | $81.41 | $82.11 | $80.47 | $82.02 | 64,829 |
| 8/3/2026 | $81.50 | $82.91 | $80.92 | $81.36 | 152,244 |
| 7/31/2026 | $79.99 | $80.95 | $79.08 | $80.31 | 69,000 |
| 7/30/2026 | $81.39 | $81.39 | $79.92 | $80.14 | 42,800 |
| 7/29/2026 | $80.69 | $81.70 | $79.68 | $80.71 | 81,400 |
| 7/28/2026 | $79.50 | $81.39 | $78.17 | $80.77 | 92,117 |
| 7/27/2026 | $79.84 | $80.52 | $79.18 | $79.25 | 117,602 |
| 7/24/2026 | $78.70 | $80.21 | $77.14 | $79.25 | 66,644 |
| 7/23/2026 | $77.01 | $78.57 | $76.44 | $78.33 | 74,600 |
| 7/22/2026 | $78.55 | $78.96 | $76.97 | $77.79 | 63,900 |
| 7/21/2026 | $77.90 | $79.00 | $77.08 | $78.71 | 103,000 |
| 7/20/2026 | $78.54 | $78.99 | $76.85 | $78.14 | 132,000 |
| 7/17/2026 | $79.12 | $79.15 | $76.86 | $78.25 | 189,818 |
| 7/16/2026 | $77.31 | $81.44 | $76.54 | $80.11 | 430,500 |
| 7/15/2026 | $77.08 | $79.80 | $75.20 | $77.54 | 124,416 |
| 7/14/2026 | $77.55 | $79.20 | $76.66 | $76.96 | 169,100 |
| 7/13/2026 | $77.76 | $80.44 | $76.54 | $77.55 | 200,655 |
| 7/10/2026 | $76.83 | $77.90 | $75.76 | $77.64 | 73,110 |
| 7/9/2026 | $77.00 | $78.28 | $76.75 | $77.18 | 97,447 |
| 7/8/2026 | $77.36 | $77.36 | $75.74 | $76.58 | 80,600 |
| 7/7/2026 | $78.43 | $79.05 | $77.33 | $77.51 | 45,118 |
| 7/6/2026 | $78.48 | $79.55 | $78.22 | $78.43 | 110,800 |
| 7/2/2026 | $81.29 | $82.40 | $78.77 | $78.83 | 91,500 |
| 7/1/2026 | $78.78 | $81.37 | $77.91 | $81.16 | 80,211 |
| 6/30/2026 | $78.02 | $79.76 | $77.72 | $78.41 | 94,700 |
| 6/29/2026 | $78.04 | $78.50 | $77.14 | $78.28 | 67,000 |
| 6/26/2026 | $76.90 | $79.29 | $76.80 | $79.05 | 248,334 |
| 6/25/2026 | $76.71 | $77.30 | $76.50 | $76.88 | 102,500 |
| 6/24/2026 | $76.19 | $76.97 | $76.00 | $76.54 | 66,437 |
| 6/23/2026 | $74.97 | $76.36 | $73.28 | $75.87 | 106,000 |
| 6/22/2026 | $74.09 | $75.63 | $74.09 | $74.82 | 67,546 |
| 6/18/2026 | $74.88 | $75.70 | $74.00 | $74.23 | 163,730 |
| 6/17/2026 | $74.91 | $75.89 | $73.01 | $73.63 | 116,000 |
| 6/16/2026 | $74.72 | $75.62 | $74.28 | $74.77 | 73,012 |
| 6/15/2026 | $76.29 | $76.80 | $74.39 | $74.47 | 58,900 |
| 6/12/2026 | $75.27 | $76.15 | $75.14 | $75.86 | 58,600 |
| 6/11/2026 | $75.69 | $76.92 | $72.00 | $75.27 | 59,000 |
| 6/10/2026 | $74.96 | $76.24 | $74.40 | $75.39 | 95,235 |
| 6/9/2026 | $74.11 | $75.28 | $73.97 | $74.48 | 102,343 |
| 6/8/2026 | $73.65 | $74.38 | $73.04 | $73.55 | 63,000 |
| 6/5/2026 | $72.51 | $74.42 | $71.98 | $73.31 | 110,600 |
| 6/4/2026 | $71.81 | $73.47 | $71.70 | $72.46 | 74,705 |
| 6/3/2026 | $72.50 | $73.12 | $70.94 | $71.04 | 157,200 |
| 6/2/2026 | $70.73 | $73.02 | $70.39 | $72.84 | 104,400 |
| 6/1/2026 | $71.17 | $72.14 | $70.38 | $71.02 | 63,021 |
| 5/29/2026 | $71.25 | $72.37 | $70.90 | $71.75 | 116,000 |
| 5/28/2026 | $70.97 | $71.50 | $70.34 | $71.34 | 55,700 |
| 5/27/2026 | $71.32 | $71.99 | $70.64 | $70.90 | 130,800 |
| 5/26/2026 | $71.22 | $72.75 | $69.72 | $71.32 | 113,238 |
| 5/22/2026 | $71.37 | $71.78 | $66.73 | $70.93 | 123,400 |
| 5/21/2026 | $69.79 | $71.22 | $69.03 | $71.16 | 92,200 |
| 5/20/2026 | $68.40 | $70.14 | $68.15 | $70.04 | 106,000 |
| 5/19/2026 | $68.95 | $68.95 | $68.29 | $68.46 | 72,400 |
| 5/18/2026 | $67.56 | $69.18 | $67.56 | $68.97 | 102,241 |
| 5/15/2026 | $67.79 | $68.28 | $66.98 | $67.18 | 103,100 |
| 5/14/2026 | $68.29 | $69.05 | $67.99 | $68.07 | 74,128 |
| 5/13/2026 | $68.11 | $69.24 | $67.47 | $67.91 | 106,408 |
| 5/12/2026 | $68.99 | $69.33 | $67.29 | $68.50 | 96,600 |