GSIB(GSIB)
GSIB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $63.32 | $63.32 | $61.52 | $61.65 | 5,242 |
| 7/10/2026 | $61.69 | $61.91 | $61.68 | $61.82 | 3,756 |
| 7/9/2026 | $61.47 | $61.54 | $61.36 | $61.36 | 5,015 |
| 7/8/2026 | $60.55 | $60.87 | $60.40 | $60.78 | 5,284 |
| 7/7/2026 | $61.75 | $61.75 | $61.30 | $61.30 | 4,132 |
| 7/6/2026 | $61.00 | $61.69 | $61.00 | $61.64 | 4,700 |
| 7/2/2026 | $60.99 | $61.00 | $60.02 | $60.50 | 4,600 |
| 7/1/2026 | $59.83 | $60.26 | $59.83 | $60.15 | 6,626 |
| 6/30/2026 | $59.63 | $59.72 | $59.52 | $59.59 | 6,400 |
| 6/29/2026 | $58.00 | $59.89 | $58.00 | $59.81 | 1,639 |
| 6/26/2026 | $59.98 | $60.04 | $59.59 | $59.80 | 10,131 |
| 6/25/2026 | $60.23 | $60.56 | $60.11 | $60.11 | 4,643 |
| 6/24/2026 | $60.05 | $60.22 | $60.01 | $60.04 | 4,100 |
| 6/23/2026 | $61.30 | $61.30 | $61.12 | $61.12 | 3,335 |
| 6/22/2026 | $60.14 | $61.63 | $60.14 | $61.49 | 4,700 |
| 6/18/2026 | $61.49 | $61.49 | $60.94 | $60.95 | 18,822 |
| 6/17/2026 | $63.19 | $63.19 | $60.83 | $60.83 | 10,716 |
| 6/16/2026 | $60.00 | $61.24 | $60.00 | $60.91 | 34,400 |
| 6/15/2026 | $60.48 | $60.56 | $60.20 | $60.20 | 24,649 |
| 6/12/2026 | $59.00 | $59.90 | $59.00 | $59.90 | 11,800 |
| 6/11/2026 | $57.76 | $58.77 | $57.74 | $58.77 | 3,111 |
| 6/10/2026 | $57.74 | $57.74 | $57.34 | $57.34 | 2,811 |
| 6/9/2026 | $58.65 | $58.65 | $57.40 | $58.06 | 15,713 |
| 6/8/2026 | $58.82 | $58.96 | $58.01 | $58.01 | 1,447 |
| 6/5/2026 | $59.19 | $59.19 | $57.80 | $57.82 | 3,000 |
| 6/4/2026 | $58.03 | $58.68 | $58.03 | $58.68 | 11,700 |
| 6/3/2026 | $57.84 | $57.84 | $57.55 | $57.68 | 5,090 |
| 6/2/2026 | $58.96 | $58.96 | $58.01 | $58.30 | 4,500 |
| 6/1/2026 | $58.57 | $58.57 | $57.22 | $57.52 | 2,100 |
| 5/29/2026 | $58.00 | $58.00 | $57.11 | $57.21 | 5,100 |
| 5/28/2026 | $56.41 | $56.89 | $56.41 | $56.89 | 3,149 |
| 5/27/2026 | $56.96 | $57.26 | $56.96 | $57.15 | 11,912 |
| 5/26/2026 | $57.78 | $57.78 | $57.35 | $57.55 | 2,000 |
| 5/22/2026 | $56.79 | $57.07 | $56.78 | $56.83 | 34,700 |
| 5/21/2026 | $57.03 | $57.03 | $56.94 | $57.02 | 1,300 |
| 5/20/2026 | $55.60 | $56.87 | $55.60 | $56.82 | 5,900 |
| 5/19/2026 | $55.53 | $55.65 | $55.38 | $55.38 | 1,301 |
| 5/18/2026 | $55.80 | $55.82 | $55.37 | $55.70 | 4,400 |
| 5/15/2026 | $55.31 | $55.40 | $55.20 | $55.26 | 4,406 |
| 5/14/2026 | $55.51 | $56.14 | $55.51 | $55.98 | 3,655 |
| 5/13/2026 | $56.05 | $56.18 | $56.01 | $56.07 | 9,700 |
| 5/12/2026 | $55.12 | $55.82 | $55.07 | $55.82 | 1,423 |
| 5/11/2026 | $56.12 | $56.12 | $55.80 | $55.80 | 1,100 |
| 5/8/2026 | $57.06 | $57.06 | $55.66 | $55.76 | 4,813 |
| 5/7/2026 | $56.57 | $56.57 | $55.67 | $55.67 | 3,514 |
| 5/6/2026 | $55.89 | $56.77 | $55.89 | $56.63 | 2,616 |
| 5/5/2026 | $54.81 | $55.05 | $54.63 | $54.99 | 2,003 |
| 5/4/2026 | $55.85 | $55.85 | $54.50 | $54.59 | 34,937 |
| 5/1/2026 | $55.90 | $55.99 | $55.66 | $55.66 | 2,900 |
| 4/30/2026 | $55.69 | $55.80 | $55.68 | $55.80 | 1,000 |
| 4/29/2026 | $56.63 | $56.63 | $54.95 | $54.98 | 4,100 |
| 4/28/2026 | $56.67 | $56.67 | $55.43 | $55.49 | 2,109 |
| 4/27/2026 | $55.02 | $55.26 | $55.00 | $55.26 | 5,039 |
| 4/24/2026 | $54.95 | $55.04 | $54.86 | $54.97 | 4,919 |
| 4/23/2026 | $55.23 | $55.23 | $54.26 | $54.81 | 2,600 |
| 4/22/2026 | $55.17 | $55.65 | $55.17 | $55.38 | 1,300 |
| 4/21/2026 | $56.58 | $56.63 | $55.57 | $55.65 | 2,121 |
| 4/20/2026 | $56.40 | $56.45 | $56.16 | $56.45 | 2,900 |
| 4/17/2026 | $56.36 | $56.80 | $56.33 | $56.37 | 3,939 |
| 4/16/2026 | $55.60 | $55.69 | $55.19 | $55.20 | 7,925 |
| 4/15/2026 | $55.55 | $55.70 | $55.55 | $55.68 | 5,101 |
| 4/14/2026 | $55.28 | $55.54 | $55.22 | $55.45 | 25,833 |