GSST(GSST)
GSST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/23/2026 | $50.48 | $50.52 | $50.48 | $50.51 | 27,871 |
| 7/22/2026 | $50.51 | $50.51 | $50.50 | $50.51 | 199,124 |
| 7/21/2026 | $50.53 | $50.53 | $50.50 | $50.50 | 95,000 |
| 7/20/2026 | $50.51 | $50.53 | $50.50 | $50.52 | 148,428 |
| 7/17/2026 | $50.51 | $50.52 | $50.50 | $50.51 | 218,217 |
| 7/16/2026 | $50.48 | $50.50 | $50.47 | $50.49 | 244,571 |
| 7/15/2026 | $50.48 | $50.48 | $50.46 | $50.48 | 131,300 |
| 7/14/2026 | $50.46 | $50.47 | $50.45 | $50.47 | 149,400 |
| 7/13/2026 | $50.46 | $50.46 | $50.45 | $50.46 | 144,700 |
| 7/10/2026 | $50.46 | $50.47 | $50.44 | $50.46 | 156,708 |
| 7/9/2026 | $50.46 | $50.46 | $50.44 | $50.46 | 218,437 |
| 7/8/2026 | $50.44 | $50.46 | $50.42 | $50.44 | 521,500 |
| 7/7/2026 | $50.44 | $50.45 | $50.43 | $50.44 | 123,300 |
| 7/6/2026 | $50.43 | $50.45 | $50.42 | $50.43 | 139,100 |
| 7/2/2026 | $50.42 | $50.43 | $50.41 | $50.42 | 208,258 |
| 7/1/2026 | $50.39 | $50.40 | $50.39 | $50.40 | 213,800 |
| 6/30/2026 | $50.60 | $50.60 | $50.57 | $50.58 | 371,810 |
| 6/29/2026 | $50.55 | $50.57 | $50.55 | $50.57 | 349,916 |
| 6/26/2026 | $50.56 | $50.57 | $50.55 | $50.56 | 436,222 |
| 6/25/2026 | $50.56 | $50.56 | $50.53 | $50.54 | 320,100 |
| 6/24/2026 | $50.52 | $50.55 | $50.52 | $50.55 | 244,124 |
| 6/23/2026 | $50.51 | $50.52 | $50.51 | $50.52 | 171,849 |
| 6/22/2026 | $50.48 | $50.51 | $50.48 | $50.51 | 207,813 |
| 6/18/2026 | $50.51 | $50.52 | $50.50 | $50.52 | 294,500 |
| 6/17/2026 | $50.51 | $50.51 | $50.47 | $50.48 | 96,406 |
| 6/16/2026 | $50.50 | $50.51 | $50.49 | $50.50 | 85,400 |
| 6/15/2026 | $50.50 | $50.51 | $50.49 | $50.50 | 448,400 |
| 6/12/2026 | $50.47 | $50.48 | $50.47 | $50.48 | 153,521 |
| 6/11/2026 | $50.45 | $50.48 | $50.45 | $50.48 | 139,349 |
| 6/10/2026 | $50.45 | $50.47 | $50.44 | $50.46 | 205,300 |
| 6/9/2026 | $50.45 | $50.45 | $50.44 | $50.45 | 344,749 |
| 6/8/2026 | $50.45 | $50.45 | $50.43 | $50.43 | 162,221 |
| 6/5/2026 | $50.43 | $50.44 | $50.42 | $50.43 | 159,346 |
| 6/4/2026 | $50.44 | $50.45 | $50.43 | $50.43 | 123,720 |
| 6/3/2026 | $50.42 | $50.43 | $50.42 | $50.43 | 230,900 |
| 6/2/2026 | $50.42 | $50.43 | $50.42 | $50.43 | 201,300 |
| 6/1/2026 | $50.44 | $50.44 | $50.41 | $50.43 | 227,503 |
| 5/29/2026 | $50.56 | $50.58 | $50.56 | $50.57 | 136,600 |
| 5/28/2026 | $50.55 | $50.55 | $50.54 | $50.55 | 158,330 |
| 5/27/2026 | $50.55 | $50.57 | $50.52 | $50.53 | 788,917 |
| 5/26/2026 | $50.55 | $50.55 | $50.51 | $50.54 | 450,701 |
| 5/22/2026 | $50.52 | $50.54 | $50.51 | $50.53 | 332,900 |
| 5/21/2026 | $50.49 | $50.50 | $50.48 | $50.49 | 226,628 |
| 5/20/2026 | $50.49 | $50.51 | $50.49 | $50.50 | 232,008 |
| 5/19/2026 | $50.49 | $50.50 | $50.46 | $50.48 | 313,624 |
| 5/18/2026 | $50.50 | $50.51 | $50.49 | $50.51 | 220,340 |
| 5/15/2026 | $50.48 | $50.50 | $50.48 | $50.50 | 204,040 |
| 5/14/2026 | $50.48 | $50.50 | $50.48 | $50.49 | 259,126 |
| 5/13/2026 | $50.48 | $50.50 | $50.46 | $50.47 | 323,300 |
| 5/12/2026 | $50.47 | $50.48 | $50.46 | $50.48 | 166,100 |
| 5/11/2026 | $50.49 | $50.49 | $50.47 | $50.48 | 157,400 |
| 5/8/2026 | $50.49 | $50.49 | $50.47 | $50.48 | 375,625 |
| 5/7/2026 | $50.47 | $50.47 | $50.45 | $50.47 | 459,219 |
| 5/6/2026 | $50.47 | $50.47 | $50.43 | $50.46 | 320,200 |
| 5/5/2026 | $50.44 | $50.45 | $50.43 | $50.44 | 259,800 |
| 5/4/2026 | $50.43 | $50.44 | $50.41 | $50.43 | 425,842 |
| 5/1/2026 | $50.43 | $50.44 | $50.42 | $50.43 | 179,110 |
| 4/30/2026 | $50.57 | $50.59 | $50.57 | $50.59 | 188,323 |
| 4/29/2026 | $50.58 | $50.58 | $50.52 | $50.55 | 331,823 |
| 4/28/2026 | $50.56 | $50.58 | $50.55 | $50.58 | 445,400 |
| 4/27/2026 | $50.58 | $50.58 | $50.55 | $50.57 | 240,200 |
| 4/24/2026 | $50.56 | $50.59 | $50.56 | $50.59 | 193,100 |