GSL(GSL)
GSL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $40.74 | $41.64 | $40.58 | $41.44 | 324,108 |
| 5/19/2026 | $41.20 | $41.20 | $40.12 | $40.29 | 260,752 |
| 5/18/2026 | $41.02 | $41.55 | $40.72 | $41.31 | 515,208 |
| 5/15/2026 | $41.16 | $41.70 | $40.73 | $40.86 | 286,082 |
| 5/14/2026 | $41.30 | $41.74 | $40.90 | $41.38 | 250,800 |
| 5/13/2026 | $41.97 | $42.08 | $40.92 | $41.25 | 292,402 |
| 5/12/2026 | $41.55 | $41.97 | $41.10 | $41.79 | 355,900 |
| 5/11/2026 | $42.42 | $42.70 | $41.51 | $41.78 | 279,116 |
| 5/8/2026 | $41.80 | $42.66 | $41.74 | $42.29 | 278,800 |
| 5/7/2026 | $41.71 | $42.06 | $41.29 | $41.53 | 400,210 |
| 5/6/2026 | $41.70 | $42.14 | $41.06 | $41.61 | 444,610 |
| 5/5/2026 | $40.10 | $41.72 | $40.10 | $41.50 | 523,800 |
| 5/4/2026 | $40.25 | $40.50 | $39.73 | $39.75 | 243,749 |
| 5/1/2026 | $40.49 | $40.70 | $40.00 | $40.57 | 242,301 |
| 4/30/2026 | $40.49 | $40.88 | $40.10 | $40.40 | 250,400 |
| 4/29/2026 | $39.32 | $39.69 | $38.80 | $39.43 | 187,600 |
| 4/28/2026 | $39.45 | $39.98 | $39.00 | $39.66 | 283,152 |
| 4/27/2026 | $38.73 | $39.35 | $38.68 | $39.15 | 407,513 |
| 4/24/2026 | $38.08 | $38.54 | $37.60 | $38.54 | 216,928 |
| 4/23/2026 | $38.40 | $38.50 | $37.60 | $37.65 | 152,600 |
| 4/22/2026 | $37.75 | $38.27 | $37.28 | $38.22 | 353,059 |
| 4/21/2026 | $38.59 | $38.76 | $37.32 | $37.35 | 218,323 |
| 4/20/2026 | $38.86 | $39.00 | $38.26 | $38.54 | 198,060 |
| 4/17/2026 | $39.56 | $40.00 | $38.85 | $38.95 | 323,600 |
| 4/16/2026 | $38.80 | $39.40 | $38.60 | $39.22 | 283,562 |
| 4/15/2026 | $39.18 | $39.44 | $38.66 | $38.91 | 176,300 |
| 4/14/2026 | $39.10 | $39.33 | $38.77 | $38.80 | 217,300 |
| 4/13/2026 | $38.32 | $38.97 | $38.13 | $38.95 | 251,318 |
| 4/10/2026 | $38.26 | $38.74 | $38.03 | $38.32 | 175,655 |
| 4/9/2026 | $38.92 | $39.20 | $37.91 | $38.27 | 266,200 |
| 4/8/2026 | $38.27 | $39.04 | $38.27 | $38.91 | 185,140 |
| 4/7/2026 | $38.69 | $39.00 | $37.74 | $37.90 | 184,333 |
| 4/6/2026 | $38.40 | $38.95 | $38.01 | $38.93 | 300,048 |
| 4/2/2026 | $37.21 | $38.44 | $37.21 | $38.41 | 187,546 |
| 4/1/2026 | $37.58 | $38.13 | $37.32 | $37.64 | 280,849 |
| 3/31/2026 | $36.38 | $37.30 | $36.24 | $37.23 | 344,307 |
| 3/30/2026 | $37.00 | $37.13 | $35.77 | $35.96 | 378,920 |
| 3/27/2026 | $37.52 | $37.90 | $36.59 | $36.65 | 372,619 |
| 3/26/2026 | $38.20 | $38.95 | $37.93 | $38.09 | 303,541 |
| 3/25/2026 | $39.82 | $39.82 | $38.36 | $38.49 | 290,000 |
| 3/24/2026 | $38.30 | $39.52 | $38.23 | $39.45 | 381,437 |
| 3/23/2026 | $38.18 | $38.47 | $37.50 | $38.23 | 367,652 |
| 3/20/2026 | $38.68 | $38.68 | $37.54 | $37.80 | 1.09M |
| 3/19/2026 | $37.80 | $38.76 | $37.50 | $38.72 | 364,700 |
| 3/18/2026 | $38.35 | $38.98 | $38.31 | $38.37 | 376,728 |
| 3/17/2026 | $38.00 | $38.55 | $37.94 | $38.14 | 399,000 |
| 3/16/2026 | $37.68 | $38.17 | $37.65 | $37.82 | 463,118 |
| 3/13/2026 | $37.56 | $37.69 | $36.97 | $37.17 | 359,408 |
| 3/12/2026 | $38.30 | $38.34 | $37.29 | $37.42 | 371,756 |
| 3/11/2026 | $39.40 | $39.64 | $38.35 | $38.67 | 315,592 |
| 3/10/2026 | $39.51 | $40.13 | $38.98 | $39.63 | 454,983 |
| 3/9/2026 | $38.58 | $39.21 | $37.69 | $39.15 | 669,509 |
| 3/6/2026 | $37.86 | $39.45 | $37.53 | $38.81 | 639,755 |
| 3/5/2026 | $38.80 | $39.75 | $36.67 | $38.52 | 923,005 |
| 3/4/2026 | $39.91 | $40.52 | $39.41 | $40.22 | 543,600 |
| 3/3/2026 | $39.95 | $40.63 | $38.87 | $40.15 | 420,627 |
| 3/2/2026 | $40.97 | $41.40 | $39.86 | $41.10 | 603,900 |
| 2/27/2026 | $40.49 | $41.13 | $40.48 | $41.08 | 496,209 |
| 2/26/2026 | $39.95 | $40.66 | $39.63 | $40.41 | 403,523 |
| 2/25/2026 | $39.28 | $39.91 | $38.79 | $39.89 | 448,518 |
| 2/24/2026 | $38.95 | $39.33 | $38.50 | $39.18 | 485,122 |
| 2/23/2026 | $40.19 | $40.34 | $39.30 | $39.48 | 418,686 |
| 2/20/2026 | $39.05 | $40.37 | $39.05 | $40.26 | 379,700 |