GSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	57.15	57.43	56.13	56.63	56.63	-2.09%	8,276
Mar 4, 2026	58.18	58.18	57.74	57.84	57.84	0.23%	8,344
Mar 3, 2026	57.05	58.11	56.57	57.71	57.71	-1.73%	10,844
Mar 2, 2026	58.36	58.90	58.36	58.72	58.72	0.78%	4,910
Feb 27, 2026	58.17	58.30	57.94	58.27	58.27	-1.65%	10,198
Feb 26, 2026	58.77	59.33	58.46	59.24	59.24	0.36%	20,244
Feb 25, 2026	59.48	59.48	58.44	59.03	59.03	0.13%	10,328
Feb 24, 2026	58.96	59.11	58.64	58.96	58.96	0.76%	12,519
Feb 23, 2026	58.31	58.54	58.02	58.51	58.51	-1.86%	3,009
Feb 20, 2026	59.78	59.78	59.44	59.62	59.62	-0.13%	9,748
Feb 19, 2026	59.23	59.71	59.23	59.70	59.70	0.13%	3,117
Feb 18, 2026	59.93	60.08	59.46	59.62	59.62	0.19%	3,197
Feb 17, 2026	59.14	59.70	58.82	59.50	59.50	-0.31%	5,918
Feb 13, 2026	59.56	60.18	59.56	59.69	59.69	1.19%	6,674
Feb 12, 2026	60.61	60.64	58.88	58.99	58.99	-1.84%	4,736
Feb 11, 2026	60.32	60.32	59.76	60.09	60.09	-0.11%	14,031
Feb 10, 2026	60.36	60.53	60.13	60.16	60.16	0.04%	18,146
Feb 9, 2026	60.37	60.37	60.13	60.13	60.13	0.75%	4,356
Feb 6, 2026	58.60	59.75	58.60	59.69	59.69	3.55%	27,912
Feb 5, 2026	57.45	58.31	57.45	57.64	57.64	-0.58%	11,634
Feb 4, 2026	58.48	58.48	57.39	57.98	57.98	-0.27%	4,075
Feb 3, 2026	58.17	58.41	57.60	58.14	58.13	0.46%	6,407
Feb 2, 2026	57.84	58.03	57.83	57.87	57.87	1.21%	6,036
Jan 30, 2026	57.45	57.45	56.98	57.18	57.18	-1.51%	2,721
Jan 29, 2026	57.90	58.06	57.48	58.05	58.05	0.39%	7,300
Jan 28, 2026	57.96	57.97	57.79	57.83	57.83	-0.62%	7,476
Jan 27, 2026	58.60	58.60	58.00	58.19	58.19	-0.16%	8,819
Jan 26, 2026	58.20	58.47	58.18	58.28	58.28	0.10%	8,182
Jan 23, 2026	58.94	58.94	58.13	58.22	58.22	-1.88%	3,952
Jan 22, 2026	59.80	59.93	59.34	59.34	59.34	0.02%	7,224
Jan 21, 2026	58.49	59.39	58.49	59.32	59.32	2.32%	4,410
Jan 20, 2026	57.67	58.48	57.67	57.98	57.98	-1.37%	10,850
Jan 16, 2026	58.85	58.96	58.76	58.79	58.79	-0.05%	5,131
Jan 15, 2026	58.34	59.31	58.34	58.82	58.82	1.89%	37,577
Jan 14, 2026	57.50	57.73	57.44	57.73	57.73	0.13%	3,300
Jan 13, 2026	57.69	57.82	57.65	57.65	57.65	-0.34%	8,691
Jan 12, 2026	57.62	57.85	57.53	57.85	57.85	-0.17%	3,486
Jan 9, 2026	57.65	58.00	57.65	57.95	57.95	1.36%	8,245
Jan 8, 2026	57.20	57.20	57.01	57.17	57.17	1.02%	2,977
Jan 7, 2026	56.87	56.87	56.38	56.59	56.59	-0.35%	11,836
Jan 6, 2026	55.96	56.80	55.96	56.79	56.79	1.52%	5,705
Jan 5, 2026	55.73	56.05	55.59	55.94	55.94	1.78%	19,083
Jan 2, 2026	55.23	55.23	54.54	54.96	54.96	1.10%	16,868
Dec 31, 2025	54.83	54.83	54.36	54.36	54.36	-1.15%	12,082
Dec 30, 2025	55.17	55.29	55.00	55.00	54.99	-0.64%	4,566
Dec 29, 2025	55.45	55.45	55.25	55.35	55.35	-0.58%	8,444
Dec 26, 2025	55.51	55.69	55.46	55.67	55.67	-0.16%	5,192
Dec 24, 2025	55.68	55.81	55.49	55.76	55.76	0.23%	15,371
Dec 23, 2025	55.43	55.74	55.40	55.63	55.63	-0.13%	2,244
Dec 22, 2025	55.25	56.01	55.25	55.70	55.69	1.15%	8,041
Dec 19, 2025	54.72	55.13	54.72	55.07	55.05	0.72%	27,087
Dec 18, 2025	54.95	55.07	54.67	54.67	54.66	0.90%	13,214
Dec 17, 2025	54.19	54.23	54.14	54.18	54.17	-1.26%	27,356
Dec 16, 2025	55.32	55.32	54.78	54.87	54.86	-0.65%	3,534
Dec 15, 2025	55.64	55.64	55.23	55.23	55.22	-0.32%	1,779
Dec 12, 2025	55.66	55.72	55.41	55.41	55.39	-1.88%	2,867
Dec 11, 2025	56.24	56.61	56.06	56.47	56.46	0.89%	3,654
Dec 10, 2025	55.96	56.32	54.91	55.97	55.96	1.81%	13,482
Dec 9, 2025	54.99	55.38	54.86	54.98	54.97	0.12%	11,371
Dec 8, 2025	55.55	55.55	54.83	54.91	54.90	-0.02%	2,579
Dec 5, 2025	54.90	55.04	54.88	54.92	54.91	-0.22%	11,872
Dec 4, 2025	54.76	55.26	54.76	55.04	55.03	0.39%	2,417
Dec 3, 2025	54.13	54.91	54.13	54.83	54.81	1.45%	8,499
Dec 2, 2025	54.54	54.54	54.04	54.04	54.03	-0.04%	5,019
Dec 1, 2025	54.43	54.51	54.07	54.07	54.05	-1.27%	8,849
Nov 28, 2025	54.73	54.77	54.73	54.76	54.75	0.29%	678
Nov 26, 2025	54.75	55.00	54.44	54.61	54.59	0.45%	11,613
Nov 25, 2025	53.28	54.36	53.28	54.36	54.35	2.09%	7,463
Nov 24, 2025	52.74	53.25	52.74	53.25	53.23	1.96%	3,971
Nov 21, 2025	51.00	52.47	51.00	52.22	52.21	2.97%	6,794
Nov 20, 2025	52.58	52.70	50.71	50.71	50.70	-1.43%	3,830
Nov 19, 2025	51.06	51.79	51.06	51.45	51.44	0.74%	6,241
Nov 18, 2025	50.73	51.36	50.70	51.07	51.06	-	8,226
Nov 17, 2025	52.17	52.17	50.97	51.07	51.06	-2.13%	4,531
Nov 14, 2025	51.43	52.36	51.43	52.18	52.17	-0.07%	7,295
Nov 13, 2025	53.22	53.22	52.19	52.22	52.21	-2.44%	12,011
Nov 12, 2025	54.20	54.20	53.53	53.53	53.51	-0.13%	10,110
Nov 11, 2025	53.69	53.69	53.50	53.60	53.58	-0.24%	9,757
Nov 10, 2025	53.76	54.04	53.61	53.72	53.71	1.12%	7,129
Nov 7, 2025	51.76	53.13	51.76	53.13	53.12	1.22%	19,924
Nov 6, 2025	52.69	53.10	52.49	52.49	52.48	-0.74%	22,646
Nov 5, 2025	52.39	53.20	52.39	52.88	52.87	0.97%	29,883
Nov 4, 2025	53.07	53.07	52.31	52.37	52.36	-1.10%	12,914
Nov 3, 2025	52.76	52.96	52.63	52.96	52.94	-0.53%	2,730
Oct 31, 2025	53.00	53.29	52.76	53.24	53.23	0.91%	14,824
Oct 30, 2025	53.29	53.43	52.76	52.76	52.75	-0.99%	2,286
Oct 29, 2025	53.98	54.19	53.12	53.29	53.27	-1.42%	4,124
Oct 28, 2025	54.05	54.20	53.76	54.05	54.04	-0.54%	3,344
Oct 27, 2025	54.63	54.63	54.25	54.35	54.34	0.32%	5,421
Oct 24, 2025	54.46	54.46	54.18	54.18	54.17	0.87%	4,132
Oct 23, 2025	53.16	53.71	53.16	53.71	53.70	1.73%	5,383
Oct 22, 2025	53.82	53.82	52.43	52.80	52.78	-1.50%	10,152
Oct 21, 2025	53.41	53.69	53.41	53.60	53.59	0.07%	8,085
Oct 20, 2025	53.40	53.57	53.40	53.56	53.55	1.49%	974
Oct 17, 2025	52.88	52.88	52.68	52.78	52.76	-	3,192
Oct 16, 2025	53.38	53.41	52.31	52.78	52.76	-1.18%	37,379
Oct 15, 2025	53.94	53.94	53.11	53.41	53.40	0.26%	56,623
Oct 14, 2025	52.56	53.43	52.56	53.27	53.26	1.21%	8,510
Oct 13, 2025	52.63	52.68	52.34	52.63	52.62	2.31%	1,925
Oct 10, 2025	53.07	53.07	51.44	51.44	51.43	-2.76%	5,267