GSF.L(GSF.L)
GSF.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $46.50 | $48.50 | $46.35 | $47.50 | 1.57M |
| 8/6/2026 | $46.20 | $47.95 | $46.20 | $46.60 | 1.56M |
| 8/5/2026 | $45.00 | $48.55 | $45.00 | $46.50 | 4.98M |
| 8/4/2026 | $45.88 | $46.70 | $45.00 | $46.55 | 1.37M |
| 8/3/2026 | $47.00 | $48.55 | $45.16 | $45.80 | 1.15M |
| 7/31/2026 | $46.00 | $48.55 | $46.00 | $46.00 | 2.10M |
| 7/30/2026 | $46.94 | $47.35 | $44.27 | $45.60 | 1.54M |
| 7/29/2026 | $46.30 | $48.50 | $46.30 | $46.60 | 2.37M |
| 7/28/2026 | $47.10 | $48.50 | $46.00 | $47.00 | 1.30M |
| 7/27/2026 | $47.10 | $48.45 | $46.30 | $47.10 | 948,755 |
| 7/24/2026 | $46.50 | $48.55 | $45.80 | $47.10 | 1.55M |
| 7/23/2026 | $45.80 | $47.30 | $45.80 | $46.50 | 860,300 |
| 7/22/2026 | $45.85 | $46.80 | $45.46 | $45.95 | 777,093 |
| 7/21/2026 | $45.70 | $47.20 | $45.05 | $45.85 | 5.30M |
| 7/20/2026 | $45.65 | $47.25 | $45.05 | $46.00 | 860,378 |
| 7/17/2026 | $45.50 | $46.15 | $45.40 | $45.65 | 1.32M |
| 7/16/2026 | $45.60 | $47.15 | $45.60 | $45.75 | 2.05M |
| 7/15/2026 | $47.50 | $47.90 | $43.20 | $45.75 | 19.51M |
| 7/14/2026 | $50.00 | $50.00 | $49.10 | $49.30 | 191,204 |
| 7/13/2026 | $50.20 | $50.20 | $49.30 | $49.30 | 538,972 |
| 7/10/2026 | $49.75 | $50.20 | $49.05 | $49.50 | 649,371 |
| 7/9/2026 | $49.75 | $50.00 | $49.30 | $49.40 | 1.19M |
| 7/8/2026 | $49.25 | $49.85 | $48.15 | $49.25 | 551,958 |
| 7/7/2026 | $48.64 | $49.60 | $48.10 | $48.20 | 211,338 |
| 7/6/2026 | $48.00 | $49.20 | $48.00 | $48.15 | 764,308 |
| 7/3/2026 | $48.70 | $49.40 | $47.75 | $48.00 | 610,397 |
| 7/2/2026 | $48.29 | $49.55 | $47.91 | $48.65 | 858,632 |
| 7/1/2026 | $49.15 | $49.15 | $47.70 | $48.20 | 1.05M |
| 6/30/2026 | $48.45 | $48.50 | $46.85 | $48.00 | 1.06M |
| 6/29/2026 | $47.08 | $47.50 | $46.80 | $47.50 | 1.54M |
| 6/26/2026 | $47.98 | $48.50 | $46.70 | $47.00 | 537,903 |
| 6/25/2026 | $47.99 | $48.50 | $46.81 | $48.00 | 1.07M |
| 6/24/2026 | $49.85 | $50.60 | $47.90 | $48.00 | 1.26M |
| 6/23/2026 | $53.00 | $53.00 | $49.29 | $49.50 | 468,656 |
| 6/22/2026 | $53.60 | $54.00 | $50.70 | $51.00 | 579,716 |
| 6/19/2026 | $53.70 | $53.70 | $51.00 | $51.50 | 1.02M |
| 6/18/2026 | $51.80 | $52.90 | $51.40 | $51.50 | 597,899 |
| 6/17/2026 | $52.01 | $53.50 | $51.89 | $52.10 | 2.84M |
| 6/16/2026 | $53.10 | $55.00 | $51.73 | $52.00 | 1.09M |
| 6/15/2026 | $53.80 | $54.90 | $52.88 | $52.90 | 896,344 |
| 6/12/2026 | $54.37 | $54.90 | $53.50 | $54.10 | 475,314 |
| 6/11/2026 | $54.80 | $54.90 | $53.00 | $53.50 | 325,098 |
| 6/10/2026 | $53.92 | $54.90 | $53.00 | $54.00 | 338,866 |
| 6/9/2026 | $54.20 | $54.83 | $53.40 | $53.50 | 2.40M |
| 6/8/2026 | $54.00 | $55.00 | $53.80 | $54.00 | 1.01M |
| 6/5/2026 | $55.00 | $55.00 | $53.10 | $54.50 | 787,356 |
| 6/4/2026 | $54.40 | $55.00 | $53.80 | $54.60 | 544,721 |
| 6/3/2026 | $53.90 | $55.00 | $53.20 | $54.00 | 552,016 |
| 6/2/2026 | $54.41 | $55.00 | $53.30 | $55.00 | 579,412 |
| 6/1/2026 | $52.72 | $55.00 | $52.58 | $54.10 | 1.20M |
| 5/29/2026 | $53.60 | $53.90 | $52.00 | $52.70 | 477,424 |
| 5/28/2026 | $52.50 | $53.90 | $51.82 | $52.00 | 632,912 |
| 5/27/2026 | $51.83 | $53.50 | $51.50 | $52.40 | 851,037 |
| 5/26/2026 | $52.60 | $53.60 | $52.00 | $52.00 | 1.08M |
| 5/22/2026 | $53.00 | $54.50 | $51.87 | $52.40 | 774,087 |
| 5/21/2026 | $54.34 | $54.90 | $52.60 | $52.60 | 311,109 |
| 5/20/2026 | $52.10 | $55.00 | $52.10 | $54.40 | 456,916 |
| 5/19/2026 | $51.78 | $53.00 | $50.80 | $51.40 | 1.45M |
| 5/18/2026 | $52.90 | $53.30 | $50.70 | $51.70 | 661,679 |
| 5/15/2026 | $52.71 | $53.90 | $51.50 | $51.70 | 697,939 |
| 5/14/2026 | $53.00 | $54.09 | $52.60 | $52.80 | 1.54M |
| 5/13/2026 | $52.85 | $54.10 | $52.60 | $52.90 | 1.33M |
| 5/12/2026 | $54.00 | $54.50 | $52.50 | $53.90 | 386,424 |
| 5/11/2026 | $53.80 | $55.70 | $53.70 | $53.80 | 1.07M |