GBUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	37.76	37.89	37.76	37.89	37.89	0.30%	10,189
Jul 17, 2025	37.80	37.81	37.69	37.78	37.78	-0.19%	12,415
Jul 16, 2025	37.73	37.85	37.63	37.85	37.85	0.27%	19,826
Jul 15, 2025	37.80	37.86	37.47	37.75	37.75	0.38%	13,534
Jul 14, 2025	37.56	37.69	37.52	37.61	37.61	0.07%	3,434
Jul 11, 2025	37.58	37.58	37.58	37.58	37.58	-0.44%	9,185
Jul 10, 2025	37.79	37.79	37.74	37.74	37.74	-0.09%	7,984
Jul 9, 2025	37.78	37.78	37.78	37.78	37.78	0.92%	10,548
Jul 8, 2025	37.47	37.47	37.43	37.44	37.44	-0.40%	6,334
Jul 7, 2025	37.71	37.71	37.46	37.59	37.59	-0.64%	9,931
Jul 3, 2025	37.83	37.83	37.83	37.83	37.83	0.96%	2,800
Jul 2, 2025	37.56	37.65	37.47	37.47	37.47	0.14%	11,515
Jul 1, 2025	37.72	37.72	37.38	37.42	37.42	-0.90%	4,804
Jun 30, 2025	37.53	37.76	37.49	37.76	37.76	0.78%	2,066
Jun 27, 2025	37.46	37.46	37.46	37.46	37.46	0.68%	4,278
Jun 26, 2025	36.98	37.21	36.98	37.21	37.21	1.23%	7,805
Jun 25, 2025	36.87	36.87	36.76	36.76	36.76	0.01%	4,040
Jun 24, 2025	36.34	36.75	36.34	36.75	36.75	1.95%	1,595
Jun 23, 2025	36.09	36.09	35.90	36.05	36.05	0.75%	19,943
Jun 20, 2025	35.88	35.88	35.78	35.78	35.78	-0.45%	346
Jun 18, 2025	36.11	36.11	35.95	35.95	35.95	-0.01%	600
Jun 17, 2025	36.26	36.26	35.95	35.95	35.95	-1.17%	4,203
Jun 16, 2025	35.98	36.37	35.98	36.37	36.37	1.43%	809
Jun 13, 2025	36.08	36.14	35.86	35.86	35.86	-1.24%	2,389
Jun 12, 2025	36.42	36.42	36.29	36.31	36.31	-0.21%	3,720
Jun 11, 2025	36.58	36.58	36.39	36.39	36.39	-0.06%	2,517
Jun 10, 2025	36.40	36.41	36.39	36.41	36.41	0.16%	633
Jun 9, 2025	36.39	36.39	36.35	36.35	36.35	-0.27%	1,147
Jun 6, 2025	36.40	36.47	36.38	36.45	36.45	1.06%	1,554
Jun 5, 2025	36.28	36.28	36.07	36.07	36.07	0.12%	791
Jun 4, 2025	35.87	36.02	35.86	36.02	36.02	1.25%	1,084
Jun 3, 2025	35.53	35.75	35.52	35.58	35.58	0.32%	1,599
Jun 2, 2025	35.31	35.46	35.31	35.46	35.46	0.67%	803
May 30, 2025	35.14	35.23	35.09	35.23	35.23	-0.06%	687
May 29, 2025	35.59	35.59	35.25	35.25	35.25	0.18%	300
May 28, 2025	35.43	35.43	35.19	35.19	35.19	-0.33%	2,361
May 27, 2025	35.15	35.39	35.10	35.30	35.30	1.47%	2,821
May 23, 2025	34.72	34.79	34.70	34.79	34.79	-0.40%	1,160
May 22, 2025	34.92	34.95	34.92	34.93	34.93	-0.29%	1,116
May 21, 2025	35.40	35.54	35.03	35.03	35.03	-1.21%	828
May 20, 2025	35.60	35.60	35.39	35.46	35.46	-0.33%	688
May 19, 2025	35.05	35.58	35.05	35.58	35.58	-0.12%	664
May 16, 2025	35.62	35.62	35.62	35.62	35.62	0.59%	345
May 15, 2025	35.47	35.47	35.41	35.41	35.41	-0.13%	362
May 14, 2025	35.46	35.46	35.46	35.46	35.46	0.53%	84
May 13, 2025	35.03	35.33	34.98	35.27	35.27	1.32%	2,307
May 12, 2025	34.81	34.81	34.81	34.81	34.81	2.92%	31
May 9, 2025	33.83	33.93	33.82	33.82	33.82	0.08%	670
May 8, 2025	33.80	33.80	33.80	33.80	33.80	0.57%	-
May 7, 2025	33.61	33.61	33.61	33.61	33.61	0.03%	50
May 6, 2025	33.60	33.60	33.60	33.60	33.60	-0.61%	206
May 5, 2025	33.97	33.97	33.80	33.80	33.80	-0.43%	363
May 2, 2025	33.95	33.95	33.95	33.95	33.95	1.74%	84
May 1, 2025	33.47	33.48	33.36	33.37	33.37	0.31%	1,056
Apr 30, 2025	33.26	33.26	33.26	33.26	33.26	0.12%	220
Apr 29, 2025	33.22	33.22	33.22	33.22	33.22	0.56%	176
Apr 28, 2025	32.79	33.04	32.79	33.04	33.04	0.22%	1,017
Apr 25, 2025	32.70	32.96	32.61	32.96	32.96	0.78%	689
Apr 24, 2025	32.71	32.71	32.71	32.71	32.71	2.17%	311
Apr 23, 2025	31.56	32.42	31.56	32.02	32.02	1.58%	1,269
Apr 22, 2025	31.52	31.52	31.52	31.52	31.52	2.77%	51
Apr 21, 2025	30.67	30.67	30.67	30.67	30.67	-1.95%	702
Apr 17, 2025	31.28	31.28	31.28	31.28	31.28	1.13%	51
Apr 16, 2025	30.93	30.93	30.93	30.93	30.93	-2.54%	28
Apr 15, 2025	31.74	31.74	31.74	31.74	31.74	0.38%	258
Apr 14, 2025	31.41	31.62	31.41	31.62	31.62	0.30%	1,393
Apr 11, 2025	31.05	31.52	31.05	31.52	31.52	1.62%	260
Apr 10, 2025	30.89	31.02	30.45	31.02	31.02	-3.12%	594
Apr 9, 2025	29.17	32.02	28.74	32.02	32.02	10.40%	1,194
Apr 8, 2025	30.58	30.58	29.00	29.00	29.00	-1.60%	770
Apr 7, 2025	29.76	29.80	29.47	29.47	29.47	-1.29%	328
Apr 4, 2025	30.59	30.59	29.86	29.86	29.86	-6.01%	868
Apr 3, 2025	32.01	32.01	31.77	31.77	31.77	-4.85%	526
Apr 2, 2025	33.12	33.42	33.11	33.39	33.39	0.82%	2,583
Apr 1, 2025	32.72	33.12	32.72	33.12	33.12	0.65%	206
Mar 31, 2025	32.36	32.90	32.36	32.90	32.90	-0.10%	515,516
Mar 28, 2025	33.03	33.03	32.89	32.94	32.94	-2.61%	2,464
Mar 27, 2025	33.86	33.92	33.82	33.82	33.82	0.15%	2,989
Mar 26, 2025	34.26	34.26	33.69	33.77	33.77	-1.73%	2,244
Mar 25, 2025	34.34	34.40	34.25	34.36	34.36	0.41%	7,164
Mar 24, 2025	34.10	34.22	34.09	34.22	34.22	1.78%	1,653
Mar 21, 2025	33.24	33.62	33.23	33.62	33.62	-0.05%	2,508
Mar 20, 2025	33.40	33.87	33.40	33.64	33.64	-0.11%	3,588
Mar 19, 2025	33.60	33.79	33.58	33.68	33.68	1.19%	748
Mar 18, 2025	33.30	33.30	33.28	33.28	33.28	-1.38%	1,235
Mar 17, 2025	33.83	33.91	33.52	33.75	33.75	0.15%	6,600
Mar 14, 2025	33.36	33.70	33.36	33.70	33.70	2.50%	1,566
Mar 13, 2025	33.16	33.16	32.88	32.88	32.88	-2.05%	841
Mar 12, 2025	33.66	33.66	33.30	33.56	33.56	0.88%	2,095
Mar 11, 2025	33.23	33.41	33.00	33.27	33.27	0.15%	2,530
Mar 10, 2025	33.49	33.49	33.20	33.22	33.22	-3.56%	4,038
Mar 7, 2025	34.22	34.45	34.22	34.45	34.45	0.64%	5,168
Mar 6, 2025	34.53	34.86	34.23	34.23	34.23	-2.94%	2,071
Mar 5, 2025	34.90	35.27	34.85	35.27	35.27	1.52%	1,324
Mar 4, 2025	34.62	35.16	34.62	34.74	34.74	-0.09%	2,431
Mar 3, 2025	35.57	35.58	34.77	34.77	34.77	-1.90%	1,458
Feb 28, 2025	35.02	35.44	34.90	35.44	35.44	1.18%	1,906
Feb 27, 2025	35.59	35.65	35.03	35.03	35.03	-2.34%	2,119
Feb 26, 2025	36.09	36.15	35.81	35.87	35.87	0.55%	1,195
Feb 25, 2025	35.78	35.80	35.47	35.67	35.67	-0.78%	4,878