GSUS(GSUS)
GSUS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $102.74 | $103.36 | $101.90 | $103.05 | 41,435 |
| 7/30/2026 | $101.50 | $102.48 | $101.48 | $102.34 | 36,100 |
| 7/29/2026 | $102.04 | $102.52 | $100.65 | $100.65 | 67,123 |
| 7/28/2026 | $101.65 | $102.52 | $101.64 | $102.25 | 38,036 |
| 7/27/2026 | $102.69 | $102.69 | $101.61 | $102.01 | 53,900 |
| 7/24/2026 | $102.00 | $102.60 | $101.79 | $102.00 | 50,100 |
| 7/23/2026 | $102.27 | $102.27 | $101.56 | $101.94 | 48,300 |
| 7/22/2026 | $102.97 | $103.59 | $102.97 | $103.28 | 37,600 |
| 7/21/2026 | $103.00 | $103.49 | $102.92 | $103.41 | 60,814 |
| 7/20/2026 | $103.38 | $103.46 | $102.48 | $102.54 | 328,000 |
| 7/17/2026 | $102.35 | $103.22 | $102.35 | $102.67 | 48,700 |
| 7/16/2026 | $103.78 | $104.22 | $103.33 | $103.73 | 47,200 |
| 7/15/2026 | $104.35 | $104.35 | $103.69 | $104.28 | 54,603 |
| 7/14/2026 | $103.56 | $104.09 | $103.47 | $103.87 | 118,500 |
| 7/13/2026 | $104.03 | $104.18 | $103.40 | $103.52 | 63,000 |
| 7/10/2026 | $103.98 | $104.38 | $103.50 | $104.35 | 81,700 |
| 7/9/2026 | $103.25 | $103.93 | $103.25 | $103.88 | 33,200 |
| 7/8/2026 | $102.78 | $103.12 | $102.27 | $103.12 | 60,848 |
| 7/7/2026 | $103.60 | $103.60 | $103.05 | $103.35 | 59,500 |
| 7/6/2026 | $103.24 | $103.97 | $103.24 | $103.80 | 282,534 |
| 7/2/2026 | $103.80 | $103.80 | $102.28 | $102.94 | 82,512 |
| 7/1/2026 | $103.09 | $103.51 | $103.01 | $103.01 | 57,200 |
| 6/30/2026 | $102.43 | $103.30 | $102.43 | $103.10 | 199,746 |
| 6/29/2026 | $101.89 | $102.42 | $101.18 | $102.34 | 58,800 |
| 6/26/2026 | $100.52 | $101.69 | $100.52 | $100.91 | 213,833 |
| 6/25/2026 | $102.05 | $102.05 | $100.74 | $101.15 | 196,248 |
| 6/24/2026 | $101.51 | $102.02 | $100.89 | $101.07 | 42,200 |
| 6/23/2026 | $101.29 | $102.34 | $101.29 | $101.61 | 54,100 |
| 6/22/2026 | $103.64 | $103.84 | $102.94 | $103.09 | 68,607 |
| 6/18/2026 | $103.14 | $103.60 | $103.09 | $103.42 | 88,600 |
| 6/17/2026 | $103.73 | $103.89 | $102.19 | $102.38 | 73,800 |
| 6/16/2026 | $104.27 | $104.34 | $103.62 | $103.65 | 169,114 |
| 6/15/2026 | $104.03 | $104.48 | $104.00 | $104.25 | 204,800 |
| 6/12/2026 | $102.09 | $102.70 | $101.54 | $102.35 | 40,428 |
| 6/11/2026 | $100.48 | $102.10 | $100.00 | $101.87 | 55,120 |
| 6/10/2026 | $101.09 | $101.83 | $100.09 | $100.12 | 49,900 |
| 6/9/2026 | $102.35 | $102.39 | $99.83 | $101.74 | 44,800 |
| 6/8/2026 | $102.67 | $102.93 | $102.07 | $102.09 | 48,700 |
| 6/5/2026 | $103.63 | $103.65 | $101.55 | $101.77 | 50,242 |
| 6/4/2026 | $103.74 | $104.78 | $103.74 | $104.63 | 34,500 |
| 6/3/2026 | $104.75 | $104.75 | $104.15 | $104.16 | 49,600 |
| 6/2/2026 | $104.68 | $105.04 | $104.55 | $104.94 | 46,600 |
| 6/1/2026 | $104.16 | $104.96 | $104.16 | $104.71 | 58,700 |
| 5/29/2026 | $104.41 | $104.62 | $104.23 | $104.43 | 56,700 |
| 5/28/2026 | $103.39 | $104.22 | $103.39 | $104.15 | 61,500 |
| 5/27/2026 | $103.50 | $103.63 | $103.29 | $103.49 | 51,519 |
| 5/26/2026 | $103.46 | $103.79 | $103.29 | $103.54 | 63,400 |
| 5/22/2026 | $103.00 | $103.27 | $102.77 | $102.86 | 133,200 |
| 5/21/2026 | $101.72 | $102.73 | $101.70 | $102.44 | 179,000 |
| 5/20/2026 | $101.49 | $102.26 | $101.29 | $102.24 | 344,045 |
| 5/19/2026 | $101.37 | $101.69 | $100.88 | $101.17 | 66,300 |
| 5/18/2026 | $101.89 | $102.18 | $101.12 | $101.81 | 52,800 |
| 5/15/2026 | $101.92 | $102.45 | $101.87 | $101.90 | 56,500 |
| 5/14/2026 | $102.58 | $103.38 | $102.58 | $103.21 | 76,022 |
| 5/13/2026 | $101.66 | $102.64 | $101.43 | $102.43 | 204,206 |
| 5/12/2026 | $101.46 | $101.81 | $100.93 | $101.75 | 179,200 |
| 5/11/2026 | $101.49 | $102.11 | $101.49 | $101.87 | 29,323 |
| 5/8/2026 | $101.58 | $101.71 | $101.45 | $101.70 | 46,835 |
| 5/7/2026 | $101.21 | $101.55 | $100.69 | $100.91 | 32,700 |
| 5/6/2026 | $100.73 | $101.26 | $100.48 | $101.20 | 53,831 |
| 5/5/2026 | $99.56 | $99.96 | $99.54 | $99.80 | 50,734 |
| 5/4/2026 | $99.24 | $99.58 | $98.64 | $99.01 | 43,235 |