GSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.57	50.58	50.56	50.58	50.58	0.02%	11,620
Apr 27, 2026	50.58	50.58	50.57	50.57	50.57	-0.03%	9,958
Apr 24, 2026	50.56	50.59	50.56	50.59	50.59	0.07%	193,056
Apr 23, 2026	50.54	50.56	50.54	50.55	50.55	0.02%	134,434
Apr 22, 2026	50.55	50.55	50.54	50.54	50.54	0.02%	227,041
Apr 21, 2026	50.54	50.56	50.47	50.53	50.53	-	161,221
Apr 20, 2026	50.53	50.55	50.53	50.53	50.53	-0.02%	126,285
Apr 17, 2026	50.54	50.56	50.53	50.54	50.54	0.08%	680,141
Apr 16, 2026	50.51	50.52	50.50	50.50	50.50	-0.02%	205,889
Apr 15, 2026	50.50	50.51	50.49	50.51	50.51	0.04%	160,420
Apr 14, 2026	50.50	50.50	50.49	50.49	50.49	-	368,680
Apr 13, 2026	50.47	50.50	50.46	50.49	50.49	0.03%	428,168
Apr 10, 2026	50.49	50.49	50.47	50.48	50.48	0.06%	177,896
Apr 9, 2026	50.46	50.46	50.44	50.45	50.45	0.03%	413,567
Apr 8, 2026	50.46	50.47	50.43	50.43	50.43	0.02%	358,972
Apr 7, 2026	50.43	50.48	50.42	50.42	50.42	0.02%	861,702
Apr 6, 2026	50.42	50.43	50.41	50.41	50.41	-0.02%	482,011
Apr 2, 2026	50.39	50.43	50.39	50.42	50.42	0.10%	173,969
Apr 1, 2026	50.39	50.40	50.37	50.37	50.37	-0.36%	208,673
Mar 31, 2026	50.55	50.62	50.55	50.55	50.37	0.06%	172,360
Mar 30, 2026	50.53	50.55	50.52	50.52	50.34	0.01%	234,482
Mar 27, 2026	50.50	50.52	50.50	50.52	50.33	0.13%	263,543
Mar 26, 2026	50.51	50.52	50.45	50.45	50.27	-0.13%	288,594
Mar 25, 2026	50.52	50.52	50.51	50.52	50.33	0.03%	79,481
Mar 24, 2026	50.51	50.51	50.50	50.50	50.32	-0.04%	145,943
Mar 23, 2026	50.49	50.54	50.49	50.52	50.34	0.04%	249,997
Mar 20, 2026	50.51	50.51	50.49	50.50	50.32	-0.03%	318,924
Mar 19, 2026	50.49	50.52	50.47	50.52	50.33	0.01%	271,467
Mar 18, 2026	50.51	50.53	50.51	50.51	50.33	-0.02%	276,109
Mar 17, 2026	50.52	50.53	50.51	50.52	50.34	0.08%	206,597
Mar 16, 2026	50.48	50.51	50.46	50.48	50.30	-0.01%	196,352
Mar 13, 2026	50.50	50.51	50.48	50.49	50.30	0.02%	236,545
Mar 12, 2026	50.50	50.50	50.47	50.48	50.29	-0.04%	99,924
Mar 11, 2026	50.51	50.52	50.47	50.50	50.31	-0.05%	285,182
Mar 10, 2026	50.52	50.54	50.52	50.52	50.34	0.02%	167,183
Mar 9, 2026	50.50	50.52	50.50	50.51	50.33	0.02%	120,667
Mar 6, 2026	50.50	50.52	50.50	50.50	50.32	0.02%	155,203
Mar 5, 2026	50.49	50.50	50.49	50.49	50.31	-	193,394
Mar 4, 2026	50.51	50.51	50.49	50.49	50.31	-0.06%	239,870
Mar 3, 2026	50.50	50.52	50.49	50.52	50.34	-	540,032
Mar 2, 2026	50.51	50.53	50.50	50.52	50.34	-0.34%	184,218
Feb 27, 2026	50.69	50.70	50.68	50.69	50.35	0.04%	243,851
Feb 26, 2026	50.67	50.67	50.66	50.67	50.33	0.02%	128,122
Feb 25, 2026	50.67	50.67	50.66	50.66	50.32	0.01%	166,862
Feb 24, 2026	50.65	50.66	50.64	50.66	50.31	0.03%	265,340
Feb 23, 2026	50.65	50.66	50.64	50.64	50.30	-	218,962
Feb 20, 2026	50.65	50.65	50.64	50.64	50.30	0.04%	123,712
Feb 19, 2026	50.62	50.64	50.62	50.62	50.28	-0.04%	191,424
Feb 18, 2026	50.63	50.65	50.62	50.64	50.30	0.02%	314,489
Feb 17, 2026	50.61	50.63	50.61	50.63	50.29	0.02%	208,393
Feb 13, 2026	50.61	50.63	50.61	50.62	50.28	0.08%	684,822
Feb 12, 2026	50.60	50.60	50.57	50.58	50.24	-	115,876
Feb 11, 2026	50.59	50.60	50.58	50.58	50.24	-0.08%	214,718
Feb 10, 2026	50.58	50.62	50.58	50.62	50.28	0.09%	153,561
Feb 9, 2026	50.56	50.58	50.56	50.58	50.23	-	203,961
Feb 6, 2026	50.58	50.59	50.57	50.58	50.23	0.03%	153,049
Feb 5, 2026	50.57	50.57	50.56	50.56	50.22	0.04%	398,218
Feb 4, 2026	50.55	50.56	50.49	50.54	50.20	0.02%	641,660
Feb 3, 2026	50.54	50.55	50.53	50.53	50.19	-0.02%	201,189
Feb 2, 2026	50.53	50.54	50.52	50.54	50.20	-0.23%	145,842
Jan 30, 2026	50.66	50.66	50.65	50.66	50.17	-	277,901
Jan 29, 2026	50.65	50.66	50.65	50.66	50.17	0.01%	219,862
Jan 28, 2026	50.65	50.65	50.64	50.65	50.17	0.02%	263,417
Jan 27, 2026	50.63	50.64	50.62	50.64	50.16	0.02%	170,664
Jan 26, 2026	50.62	50.63	50.60	50.63	50.15	0.06%	90,965
Jan 23, 2026	50.60	50.61	50.60	50.60	50.12	0.01%	253,601
Jan 22, 2026	50.59	50.60	50.59	50.60	50.11	-	116,058
Jan 21, 2026	50.60	50.60	50.59	50.60	50.11	0.05%	187,969
Jan 20, 2026	50.58	50.59	50.57	50.57	50.09	-0.03%	187,909
Jan 16, 2026	50.56	50.59	50.56	50.59	50.10	0.06%	136,212
Jan 15, 2026	50.56	50.57	50.55	50.56	50.07	0.01%	136,919
Jan 14, 2026	50.54	50.56	50.54	50.55	50.07	-0.02%	162,050
Jan 13, 2026	50.55	50.56	50.54	50.56	50.08	0.04%	163,041
Jan 12, 2026	50.53	50.54	50.53	50.54	50.06	0.03%	144,608
Jan 9, 2026	50.53	50.54	50.52	50.53	50.04	0.01%	1,166,955
Jan 8, 2026	50.52	50.53	50.51	50.52	50.04	0.02%	1,894,984
Jan 7, 2026	50.51	50.52	50.51	50.51	50.03	-0.01%	272,032
Jan 6, 2026	50.52	50.52	50.43	50.52	50.03	-0.01%	391,037
Jan 5, 2026	50.50	50.52	50.50	50.52	50.04	0.04%	279,162
Jan 2, 2026	50.50	50.50	50.49	50.50	50.02	0.06%	122,240
Dec 31, 2025	50.48	50.49	50.42	50.47	49.99	-0.39%	266,184
Dec 30, 2025	50.69	50.69	50.67	50.67	49.98	-0.02%	124,479
Dec 29, 2025	50.68	50.70	50.67	50.68	49.98	0.06%	194,927
Dec 26, 2025	50.65	50.83	50.63	50.65	49.96	0.02%	122,124
Dec 24, 2025	50.64	50.65	50.63	50.64	49.95	-	195,771
Dec 23, 2025	50.63	50.64	50.61	50.64	49.95	-	640,694
Dec 22, 2025	50.64	50.66	50.63	50.64	49.95	0.02%	279,805
Dec 19, 2025	50.62	50.63	50.61	50.63	49.94	0.02%	161,016
Dec 18, 2025	50.60	50.62	50.60	50.62	49.93	0.05%	162,350
Dec 17, 2025	50.58	50.60	50.58	50.60	49.90	0.01%	126,892
Dec 16, 2025	50.59	50.59	50.54	50.59	49.90	0.04%	306,296
Dec 15, 2025	50.59	50.60	50.57	50.57	49.88	-	161,212
Dec 12, 2025	50.56	50.58	50.56	50.57	49.88	0.08%	131,800
Dec 11, 2025	50.55	50.56	50.53	50.53	49.84	-0.04%	329,757
Dec 10, 2025	50.54	50.57	50.53	50.55	49.86	0.03%	200,895
Dec 9, 2025	50.54	50.54	50.53	50.54	49.84	-0.01%	145,850
Dec 8, 2025	50.54	50.54	50.52	50.54	49.85	-	196,091
Dec 5, 2025	50.54	50.54	50.53	50.54	49.85	0.04%	113,178
Dec 4, 2025	50.50	50.56	50.49	50.52	49.83	-	322,520
Dec 3, 2025	50.50	50.52	50.50	50.52	49.83	0.02%	179,816