GSIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.67	56.67	55.43	55.48	55.48	0.40%	2,109
Apr 27, 2026	55.02	55.26	55.00	55.26	55.26	0.52%	5,039
Apr 24, 2026	54.95	55.04	54.86	54.97	54.97	0.29%	4,919
Apr 23, 2026	55.23	55.23	54.26	54.81	54.81	-1.03%	2,565
Apr 22, 2026	55.17	55.65	55.17	55.38	55.38	-0.48%	1,296
Apr 21, 2026	56.58	56.63	55.57	55.65	55.65	-1.42%	2,121
Apr 20, 2026	56.40	56.45	56.16	56.45	56.45	0.14%	2,871
Apr 17, 2026	56.36	56.80	56.33	56.37	56.37	2.12%	3,939
Apr 16, 2026	55.60	55.69	55.19	55.20	55.20	-0.86%	7,797
Apr 15, 2026	55.55	55.70	55.55	55.68	55.68	0.41%	5,101
Apr 14, 2026	55.28	55.54	55.22	55.45	55.45	0.80%	25,833
Apr 13, 2026	54.09	55.01	54.09	55.01	55.01	0.93%	2,758
Apr 10, 2026	54.38	54.51	54.38	54.51	54.51	0.10%	1,412
Apr 9, 2026	53.82	54.48	53.82	54.45	54.45	0.26%	4,014
Apr 8, 2026	54.34	54.58	53.98	54.31	54.31	4.22%	4,261
Apr 7, 2026	51.01	52.11	50.92	52.11	52.11	0.30%	3,827
Apr 6, 2026	51.69	51.96	51.69	51.96	51.96	0.72%	3,154
Apr 2, 2026	50.78	51.59	50.78	51.59	51.59	-0.38%	4,926
Apr 1, 2026	51.82	51.97	50.52	51.78	51.78	1.74%	23,744
Mar 31, 2026	49.89	50.90	49.76	50.90	50.90	4.01%	9,078
Mar 30, 2026	48.99	49.22	48.93	48.93	48.93	0.40%	31,149
Mar 27, 2026	49.33	49.33	48.74	48.74	48.74	-1.73%	7,699
Mar 26, 2026	49.70	49.70	49.60	49.60	49.60	-1.91%	24,063
Mar 25, 2026	50.52	50.68	50.43	50.57	50.57	1.51%	5,449
Mar 24, 2026	49.50	50.06	49.50	49.81	49.81	0.08%	4,470
Mar 23, 2026	48.65	50.84	48.28	49.77	49.77	2.31%	13,520
Mar 20, 2026	49.03	49.04	48.53	48.65	48.65	-1.73%	3,842
Mar 19, 2026	49.05	49.77	48.82	49.50	49.50	0.16%	8,721
Mar 18, 2026	49.87	49.91	49.42	49.42	49.42	-0.68%	6,522
Mar 17, 2026	49.82	49.89	49.76	49.76	49.76	0.73%	20,348
Mar 16, 2026	49.21	49.70	49.21	49.40	49.40	1.60%	101,186
Mar 13, 2026	49.19	49.46	48.62	48.62	48.62	-1.10%	11,652
Mar 12, 2026	50.16	50.16	48.61	49.17	49.16	-2.72%	15,214
Mar 11, 2026	50.17	50.54	50.17	50.54	50.54	-0.41%	6,305
Mar 10, 2026	50.84	51.35	50.63	50.75	50.75	0.54%	21,139
Mar 9, 2026	49.02	50.57	48.90	50.47	50.47	0.45%	13,289
Mar 6, 2026	49.84	50.30	49.54	50.25	50.25	-1.38%	14,467
Mar 5, 2026	51.44	51.50	50.49	50.95	50.95	-1.88%	11,293
Mar 4, 2026	51.50	51.93	51.50	51.93	51.93	0.71%	4,688
Mar 3, 2026	51.25	51.86	50.34	51.56	51.56	-2.19%	9,149
Mar 2, 2026	52.03	53.01	51.70	52.72	52.72	-1.56%	12,309
Feb 27, 2026	54.81	54.81	53.29	53.55	53.55	-2.53%	9,482
Feb 26, 2026	54.88	54.96	54.72	54.95	54.95	0.33%	5,577
Feb 25, 2026	54.19	54.82	54.19	54.77	54.77	1.70%	4,839
Feb 24, 2026	53.81	53.98	53.18	53.85	53.85	-0.63%	13,495
Feb 23, 2026	54.99	55.32	54.04	54.19	54.19	-1.44%	10,622
Feb 20, 2026	54.30	55.03	54.30	54.99	54.99	1.28%	6,075
Feb 19, 2026	54.30	54.30	54.09	54.29	54.29	-0.78%	6,824
Feb 18, 2026	54.66	54.92	54.66	54.72	54.72	1.06%	12,514
Feb 17, 2026	53.56	54.26	53.56	54.14	54.14	0.69%	8,582
Feb 13, 2026	53.71	53.85	53.00	53.77	53.77	-0.68%	11,523
Feb 12, 2026	56.08	56.08	53.98	54.14	54.14	-2.45%	10,096
Feb 11, 2026	56.00	56.02	55.33	55.50	55.50	-0.88%	8,496
Feb 10, 2026	56.55	56.68	55.09	55.99	55.99	-0.85%	22,239
Feb 9, 2026	55.76	56.54	55.67	56.47	56.47	1.23%	15,502
Feb 6, 2026	55.46	55.91	55.38	55.79	55.79	3.10%	20,907
Feb 5, 2026	54.50	54.72	54.00	54.11	54.11	-1.61%	10,683
Feb 4, 2026	55.39	55.39	54.69	55.00	55.00	-0.29%	9,427
Feb 3, 2026	55.44	55.60	54.70	55.16	55.16	-0.31%	13,888
Feb 2, 2026	54.63	55.39	54.63	55.33	55.33	1.40%	15,878
Jan 30, 2026	54.88	54.88	54.26	54.57	54.57	-0.77%	12,658
Jan 29, 2026	55.03	55.03	54.35	54.99	54.99	1.10%	6,883
Jan 28, 2026	54.61	54.61	54.20	54.39	54.39	-0.69%	4,197
Jan 27, 2026	54.52	54.77	54.34	54.77	54.77	1.84%	14,176
Jan 26, 2026	52.81	53.91	52.81	53.78	53.78	0.87%	6,452
Jan 23, 2026	54.05	54.05	53.08	53.32	53.32	-0.57%	10,212
Jan 22, 2026	53.20	53.92	53.20	53.62	53.62	0.63%	6,120
Jan 21, 2026	53.00	53.70	52.91	53.29	53.28	0.42%	28,755
Jan 20, 2026	53.32	53.64	53.00	53.06	53.06	-1.88%	30,967
Jan 16, 2026	54.02	54.23	53.81	54.08	54.08	-0.25%	21,404
Jan 15, 2026	54.04	54.38	54.04	54.21	54.21	0.99%	11,920
Jan 14, 2026	53.45	53.74	53.34	53.68	53.68	-0.25%	12,571
Jan 13, 2026	54.00	54.01	53.74	53.81	53.81	-0.05%	10,520
Jan 12, 2026	53.64	53.87	53.53	53.84	53.84	0.56%	79,640
Jan 9, 2026	53.51	53.59	53.30	53.54	53.54	0.34%	17,318
Jan 8, 2026	53.22	53.45	53.17	53.36	53.36	0.60%	14,126
Jan 7, 2026	53.83	53.83	53.00	53.04	53.04	-1.76%	14,492
Jan 6, 2026	54.44	54.59	53.69	53.99	53.99	0.24%	19,538
Jan 5, 2026	53.89	54.12	53.67	53.86	53.86	0.79%	16,380
Jan 2, 2026	52.91	53.83	52.91	53.44	53.44	1.68%	26,868
Dec 31, 2025	52.66	52.67	52.51	52.55	52.55	-0.31%	4,589
Dec 30, 2025	52.98	52.98	52.71	52.71	52.71	0.13%	10,703
Dec 29, 2025	53.01	53.05	52.64	52.65	52.65	-0.68%	9,214
Dec 26, 2025	53.31	53.31	52.88	53.01	53.01	-0.45%	10,972
Dec 24, 2025	52.92	53.63	52.74	53.25	53.25	0.91%	20,784
Dec 23, 2025	52.67	52.82	52.67	52.77	52.77	0.79%	5,730
Dec 22, 2025	52.37	52.45	52.04	52.35	52.35	0.58%	10,467
Dec 19, 2025	51.75	52.20	51.75	52.05	52.05	0.98%	19,711
Dec 18, 2025	51.66	51.99	51.55	51.55	51.55	-1.08%	4,357
Dec 17, 2025	52.49	52.56	52.11	52.11	51.11	-0.15%	11,169
Dec 16, 2025	53.09	53.09	52.05	52.19	51.19	-0.77%	15,654
Dec 15, 2025	52.87	52.92	52.56	52.59	51.58	0.65%	16,038
Dec 12, 2025	52.87	52.87	52.18	52.26	51.25	-0.76%	8,260
Dec 11, 2025	52.35	52.77	52.34	52.66	51.64	1.07%	5,404
Dec 10, 2025	51.49	52.25	51.49	52.10	51.09	1.60%	8,601
Dec 9, 2025	51.38	51.72	51.21	51.28	50.29	0.14%	10,048
Dec 8, 2025	51.25	51.42	51.14	51.20	50.22	-0.28%	13,824
Dec 5, 2025	51.45	51.53	51.35	51.35	50.36	0.60%	6,579
Dec 4, 2025	51.11	51.24	51.00	51.04	50.06	0.70%	10,748
Dec 3, 2025	50.33	50.73	50.33	50.69	49.71	0.37%	4,559