GSL-PBGSL-PBNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $26.87 | $27.16 | $26.75 | $27.16 | 10 |
| 3/3/2026 | $26.87 | $27.16 | $26.75 | $27.16 | 7,162 |
| 3/2/2026 | $27.07 | $27.16 | $26.81 | $26.98 | 3,232 |
| 2/27/2026 | $27.24 | $27.24 | $26.90 | $27.05 | 16,851 |
| 2/26/2026 | $27.20 | $27.24 | $27.12 | $27.17 | 3,161 |
| 2/25/2026 | $26.86 | $27.19 | $26.86 | $27.19 | 5,771 |
| 2/24/2026 | $27.04 | $27.04 | $26.85 | $26.85 | 5,422 |
| 2/23/2026 | $27.01 | $27.11 | $26.87 | $27.05 | 14,437 |
| 2/20/2026 | $26.96 | $27.16 | $26.86 | $27.16 | 4,060 |
| 2/19/2026 | $27.00 | $27.25 | $27.00 | $27.01 | 4,377 |
| 2/18/2026 | $27.16 | $27.20 | $27.03 | $27.19 | 4,179 |
| 2/17/2026 | $26.97 | $27.09 | $26.88 | $27.09 | 5,110 |
| 2/13/2026 | $26.90 | $27.02 | $26.90 | $27.02 | 3,154 |
| 2/12/2026 | $27.10 | $27.10 | $26.96 | $26.96 | 5,677 |
| 2/11/2026 | $26.98 | $27.23 | $26.97 | $27.20 | 5,401 |
| 2/10/2026 | $26.92 | $26.97 | $26.77 | $26.96 | 6,399 |
| 2/9/2026 | $26.75 | $26.97 | $26.67 | $26.77 | 7,598 |
| 2/6/2026 | $26.92 | $26.97 | $26.71 | $26.71 | 7,327 |
| 2/5/2026 | $26.88 | $26.97 | $26.48 | $26.93 | 10,322 |
| 2/4/2026 | $26.74 | $26.95 | $26.52 | $26.86 | 3,867 |
| 2/3/2026 | $26.85 | $26.85 | $26.70 | $26.85 | 3,750 |
| 2/2/2026 | $26.62 | $26.84 | $26.62 | $26.78 | 7,168 |
| 1/30/2026 | $26.56 | $26.72 | $26.45 | $26.72 | 8,966 |
| 1/29/2026 | $26.67 | $26.72 | $26.50 | $26.56 | 9,852 |
| 1/28/2026 | $26.56 | $26.70 | $26.51 | $26.68 | 6,031 |
| 1/27/2026 | $26.69 | $26.69 | $26.51 | $26.60 | 6,817 |
| 1/26/2026 | $26.61 | $26.72 | $26.50 | $26.72 | 2,895 |
| 1/23/2026 | $26.56 | $26.70 | $26.50 | $26.62 | 2,602 |
| 1/22/2026 | $26.69 | $26.75 | $26.51 | $26.57 | 5,991 |
| 1/21/2026 | $26.56 | $26.79 | $26.51 | $26.56 | 10,981 |
| 1/20/2026 | $26.60 | $26.69 | $26.45 | $26.55 | 5,146 |
| 1/16/2026 | $26.73 | $26.88 | $26.57 | $26.78 | 7,881 |
| 1/15/2026 | $26.61 | $26.75 | $26.60 | $26.75 | 2,325 |
| 1/14/2026 | $26.74 | $26.76 | $26.57 | $26.66 | 4,690 |
| 1/13/2026 | $26.63 | $26.79 | $26.57 | $26.78 | 5,566 |
| 1/12/2026 | $26.37 | $26.63 | $26.37 | $26.62 | 9,774 |
| 1/9/2026 | $26.28 | $26.40 | $26.28 | $26.33 | 3,510 |
| 1/8/2026 | $26.23 | $26.32 | $26.23 | $26.29 | 1,440 |
| 1/7/2026 | $26.23 | $26.24 | $26.09 | $26.23 | 10,016 |
| 1/6/2026 | $26.22 | $26.35 | $26.21 | $26.23 | 6,468 |
| 1/5/2026 | $26.25 | $26.39 | $26.21 | $26.28 | 6,586 |
| 1/2/2026 | $26.17 | $26.21 | $26.11 | $26.21 | 10,300 |
| 12/31/2025 | $26.10 | $26.29 | $26.00 | $26.03 | 15,338 |
| 12/30/2025 | $26.19 | $26.20 | $26.00 | $26.00 | 12,679 |
| 12/29/2025 | $26.97 | $27.15 | $25.45 | $25.95 | 95,010 |
| 12/26/2025 | $26.91 | $27.21 | $26.85 | $26.96 | 8,931 |
| 12/24/2025 | $27.13 | $27.30 | $26.82 | $26.98 | 4,320 |
| 12/23/2025 | $27.19 | $27.50 | $26.70 | $27.11 | 5,194 |
| 12/22/2025 | $27.69 | $27.70 | $27.16 | $27.50 | 5,154 |
| 12/19/2025 | $27.49 | $27.68 | $27.43 | $27.58 | 1,387 |
| 12/18/2025 | $27.38 | $27.49 | $27.18 | $27.39 | 1,700 |
| 12/17/2025 | $27.43 | $27.70 | $27.15 | $27.15 | 3,440 |
| 12/16/2025 | $27.65 | $27.65 | $27.15 | $27.42 | 11,547 |
| 12/15/2025 | $27.63 | $27.63 | $27.37 | $27.53 | 10,378 |
| 12/12/2025 | $27.58 | $27.58 | $27.02 | $27.37 | 9,459 |
| 12/11/2025 | $27.02 | $27.75 | $27.02 | $27.44 | 11,652 |
| 12/10/2025 | $27.10 | $27.50 | $27.08 | $27.08 | 2,297 |
| 12/9/2025 | $27.25 | $27.50 | $27.08 | $27.50 | 8,431 |
| 12/8/2025 | $27.60 | $27.67 | $27.25 | $27.35 | 4,362 |
| 12/5/2025 | $27.75 | $27.75 | $27.35 | $27.50 | 1,707 |
| 12/4/2025 | $27.31 | $27.35 | $27.31 | $27.35 | 2,135 |