GSLC(GSLC)
GSLC
NYSE
$146.03—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/8/2026 | $146.78 | $146.78 | $145.88 | $146.03 | 274,400 |
| 9/4/2026 | $147.39 | $147.44 | $146.86 | $147.06 | 190,402 |
| 9/3/2026 | $146.59 | $147.71 | $146.52 | $147.62 | 158,916 |
| 9/2/2026 | $145.58 | $146.38 | $145.56 | $146.18 | 248,000 |
| 9/1/2026 | $145.40 | $145.88 | $144.93 | $145.34 | 210,833 |
| 8/31/2026 | $146.50 | $146.50 | $145.92 | $146.34 | 226,700 |
| 8/28/2026 | $147.48 | $147.96 | $146.73 | $146.84 | 149,418 |
| 8/27/2026 | $146.92 | $147.55 | $146.61 | $147.29 | 169,000 |
| 8/26/2026 | $146.11 | $146.69 | $146.09 | $146.42 | 177,721 |
| 8/25/2026 | $146.46 | $146.46 | $145.81 | $146.31 | 176,700 |
| 8/24/2026 | $146.02 | $146.18 | $145.72 | $145.90 | 217,846 |
| 8/21/2026 | $146.39 | $146.63 | $145.96 | $146.19 | 185,800 |
| 8/20/2026 | $146.37 | $146.84 | $145.63 | $145.70 | 153,800 |
| 8/19/2026 | $147.39 | $147.73 | $146.91 | $147.00 | 153,500 |
| 8/18/2026 | $147.04 | $147.20 | $146.75 | $146.80 | 192,004 |
| 8/17/2026 | $148.36 | $148.41 | $147.72 | $147.75 | 283,200 |
| 8/14/2026 | $148.80 | $148.92 | $148.32 | $148.53 | 277,700 |
| 8/13/2026 | $148.15 | $148.94 | $148.15 | $148.71 | 180,100 |
| 8/12/2026 | $148.05 | $148.05 | $147.47 | $147.72 | 150,500 |
| 8/11/2026 | $148.10 | $148.16 | $147.15 | $147.26 | 189,300 |
| 8/10/2026 | $147.71 | $148.13 | $147.57 | $147.74 | 130,400 |
| 8/7/2026 | $147.45 | $147.96 | $147.19 | $147.87 | 159,700 |
| 8/6/2026 | $146.96 | $147.24 | $146.47 | $146.65 | 1.56M |
| 8/5/2026 | $148.05 | $148.23 | $146.85 | $146.91 | 198,200 |
| 8/4/2026 | $145.08 | $147.56 | $145.08 | $147.11 | 177,400 |
| 8/3/2026 | $143.23 | $144.89 | $143.23 | $144.66 | 170,900 |
| 7/31/2026 | $142.29 | $143.12 | $141.14 | $142.80 | 150,500 |
| 7/30/2026 | $141.23 | $142.04 | $140.69 | $141.98 | 183,900 |
| 7/29/2026 | $141.79 | $142.59 | $140.12 | $140.23 | 293,218 |
| 7/28/2026 | $141.49 | $142.34 | $141.13 | $142.08 | 169,611 |
| 7/27/2026 | $142.16 | $142.43 | $140.88 | $141.38 | 151,838 |
| 7/24/2026 | $140.67 | $141.95 | $140.67 | $141.09 | 199,500 |
| 7/23/2026 | $140.83 | $141.37 | $140.26 | $140.72 | 272,600 |
| 7/22/2026 | $142.37 | $142.83 | $142.21 | $142.37 | 280,349 |
| 7/21/2026 | $142.36 | $142.66 | $141.83 | $142.55 | 2.18M |
| 7/20/2026 | $142.44 | $142.66 | $141.47 | $141.53 | 203,146 |
| 7/17/2026 | $141.52 | $142.56 | $141.50 | $141.82 | 1.46M |
| 7/16/2026 | $143.31 | $143.72 | $142.66 | $143.16 | 198,865 |
| 7/15/2026 | $143.45 | $143.80 | $142.87 | $143.58 | 294,100 |
| 7/14/2026 | $143.05 | $143.45 | $142.68 | $143.11 | 239,100 |
| 7/13/2026 | $143.25 | $143.65 | $142.59 | $142.81 | 158,514 |
| 7/10/2026 | $143.10 | $143.80 | $142.55 | $143.73 | 132,319 |
| 7/9/2026 | $142.11 | $143.16 | $142.06 | $143.06 | 127,927 |
| 7/8/2026 | $141.66 | $141.99 | $140.82 | $141.87 | 148,000 |
| 7/7/2026 | $142.68 | $142.93 | $142.00 | $142.34 | 196,600 |
| 7/6/2026 | $142.32 | $143.00 | $142.27 | $142.75 | 217,236 |
| 7/2/2026 | $142.18 | $142.91 | $140.85 | $141.83 | 1.81M |
| 7/1/2026 | $141.51 | $142.58 | $141.20 | $141.85 | 235,734 |
| 6/30/2026 | $140.98 | $142.08 | $140.87 | $141.89 | 284,700 |
| 6/29/2026 | $140.13 | $141.02 | $139.52 | $140.90 | 183,403 |
| 6/26/2026 | $138.61 | $139.94 | $138.50 | $139.31 | 160,038 |
| 6/25/2026 | $140.42 | $140.48 | $139.09 | $139.32 | 242,300 |
| 6/24/2026 | $139.56 | $140.83 | $139.24 | $139.52 | 160,724 |
| 6/23/2026 | $139.50 | $140.63 | $139.44 | $139.75 | 124,212 |
| 6/22/2026 | $141.90 | $142.54 | $141.23 | $141.47 | 191,800 |
| 6/18/2026 | $142.20 | $142.20 | $141.50 | $141.89 | 132,137 |
| 6/17/2026 | $142.54 | $142.77 | $140.25 | $140.57 | 222,900 |
| 6/16/2026 | $143.32 | $143.47 | $142.44 | $142.52 | 194,000 |
| 6/15/2026 | $142.92 | $143.64 | $142.81 | $143.22 | 220,900 |
| 6/12/2026 | $140.86 | $141.54 | $139.92 | $141.10 | 177,601 |
| 6/11/2026 | $138.75 | $140.78 | $138.00 | $140.40 | 242,443 |