GUSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.76	31.47	30.52	30.94	30.94	0.10%	750,362
Jun 25, 2026	29.99	31.16	29.64	30.91	30.91	1.98%	970,663
Jun 24, 2026	29.99	30.64	29.23	30.31	30.31	-2.57%	1,201,436
Jun 23, 2026	30.67	31.39	30.31	31.11	31.11	0.02%	448,615
Jun 22, 2026	30.69	31.18	29.92	31.18	31.10	3.14%	533,748
Jun 18, 2026	30.67	30.67	29.48	30.23	30.16	-2.95%	850,133
Jun 17, 2026	31.46	32.11	30.95	31.15	31.07	-2.04%	756,342
Jun 16, 2026	31.46	32.08	31.13	31.80	31.72	-1.49%	636,100
Jun 15, 2026	32.03	33.15	31.95	32.28	32.20	-8.24%	901,315
Jun 12, 2026	33.98	36.07	33.75	35.18	35.09	2.06%	971,707
Jun 11, 2026	37.23	37.47	34.42	34.47	34.39	-5.30%	1,341,238
Jun 10, 2026	35.40	37.52	35.40	36.40	36.31	4.78%	1,040,197
Jun 9, 2026	36.19	36.19	33.77	34.74	34.66	-5.24%	1,314,864
Jun 8, 2026	36.53	37.66	36.50	36.66	36.57	2.86%	506,273
Jun 5, 2026	37.75	37.75	35.64	35.64	35.55	-5.94%	660,569
Jun 4, 2026	37.38	38.20	36.79	37.89	37.80	0.03%	468,489
Jun 3, 2026	37.56	38.78	36.93	37.88	37.79	2.27%	761,454
Jun 2, 2026	36.24	37.40	36.07	37.04	36.95	1.40%	657,198
Jun 1, 2026	36.11	37.73	35.93	36.53	36.44	4.70%	921,019
May 29, 2026	34.95	35.26	34.00	34.89	34.81	-1.19%	675,723
May 28, 2026	35.47	35.77	34.54	35.31	35.22	1.88%	900,644
May 27, 2026	34.64	35.58	34.00	34.66	34.58	-3.13%	1,094,525
May 26, 2026	37.39	38.50	35.78	35.78	35.69	-7.02%	950,343
May 22, 2026	37.54	38.66	37.38	38.48	38.39	1.56%	596,341
May 21, 2026	40.65	41.14	37.26	37.89	37.80	-4.58%	1,643,065
May 20, 2026	41.19	42.17	39.12	39.71	39.61	-4.29%	974,515
May 19, 2026	41.06	41.77	40.12	41.49	41.39	2.34%	735,538
May 18, 2026	39.00	41.23	38.35	40.54	40.44	2.53%	1,564,443
May 15, 2026	38.11	39.60	38.02	39.54	39.44	5.61%	810,396
May 14, 2026	36.78	37.82	36.65	37.44	37.35	1.11%	500,208
May 13, 2026	37.71	37.93	36.30	37.03	36.94	-1.78%	723,505
May 12, 2026	37.88	38.15	36.90	37.70	37.61	1.48%	873,257
May 11, 2026	36.74	37.46	36.41	37.15	37.06	4.09%	899,309
May 8, 2026	35.89	36.54	35.06	35.69	35.60	-1.03%	831,767
May 7, 2026	35.97	36.34	34.40	36.06	35.97	-3.92%	1,234,618
May 6, 2026	38.84	39.70	37.39	37.53	37.44	-12.37%	1,272,646
May 5, 2026	42.56	43.38	42.06	42.83	42.73	-0.58%	610,493
May 4, 2026	41.36	43.08	40.76	43.08	42.98	4.97%	971,949
May 1, 2026	41.19	41.63	39.20	41.04	40.94	-1.87%	970,076
Apr 30, 2026	40.04	41.94	39.30	41.82	41.72	0.75%	1,318,581
Apr 29, 2026	40.05	41.62	39.71	41.51	41.41	6.90%	934,160
Apr 28, 2026	39.02	39.49	38.44	38.83	38.74	2.53%	1,007,073
Apr 27, 2026	37.68	38.93	37.56	37.87	37.78	1.86%	889,233
Apr 24, 2026	37.75	38.05	36.70	37.18	37.09	-1.98%	1,006,341
Apr 23, 2026	37.80	38.23	36.99	37.93	37.84	1.63%	1,379,210
Apr 22, 2026	36.50	37.47	36.46	37.32	37.23	3.75%	937,570
Apr 21, 2026	34.49	36.13	34.26	35.97	35.88	4.93%	1,512,244
Apr 20, 2026	34.21	34.74	33.66	34.28	34.20	1.84%	1,120,478
Apr 17, 2026	33.77	33.87	31.50	33.66	33.58	-9.78%	2,528,915
Apr 16, 2026	35.89	37.45	35.78	37.31	37.22	4.19%	1,538,712
Apr 15, 2026	35.21	36.39	34.67	35.81	35.72	1.07%	1,035,395
Apr 14, 2026	37.07	37.13	35.02	35.43	35.34	-6.27%	1,191,455
Apr 13, 2026	38.93	39.09	37.27	37.80	37.71	0.29%	1,313,106
Apr 10, 2026	37.17	37.93	36.49	37.69	37.60	0.72%	893,275
Apr 9, 2026	39.50	40.28	36.89	37.42	37.33	-4.57%	1,512,834
Apr 8, 2026	36.99	39.47	35.86	39.21	39.11	-9.61%	2,409,767
Apr 7, 2026	43.09	44.59	42.95	43.38	43.27	1.43%	1,490,608
Apr 6, 2026	42.08	42.78	41.45	42.77	42.67	1.45%	718,076
Apr 2, 2026	43.78	44.30	41.36	42.16	42.06	3.28%	2,057,015
Apr 1, 2026	42.16	43.51	39.95	40.82	40.72	-7.69%	3,217,013
Mar 31, 2026	46.06	47.16	42.36	44.22	44.11	-3.93%	2,179,432
Mar 30, 2026	48.42	48.66	45.62	46.03	45.92	-2.83%	2,101,993
Mar 27, 2026	46.66	47.57	46.00	47.37	47.26	2.91%	1,764,476
Mar 26, 2026	44.76	46.92	44.75	46.03	45.92	4.19%	2,057,196
Mar 25, 2026	42.45	44.28	42.26	44.18	44.07	1.54%	1,354,920
Mar 24, 2026	41.82	44.50	41.82	43.51	43.40	6.03%	1,973,549
Mar 23, 2026	40.00	42.05	39.07	41.18	40.94	-1.67%	3,815,026
Mar 20, 2026	41.39	43.10	40.92	41.88	41.63	2.27%	1,848,494
Mar 19, 2026	40.98	42.91	40.59	40.95	40.71	2.02%	2,392,307
Mar 18, 2026	39.03	40.28	38.92	40.14	39.90	3.75%	1,671,600
Mar 17, 2026	38.00	39.26	37.97	38.69	38.46	3.28%	1,549,490
Mar 16, 2026	37.65	38.32	36.75	37.46	37.24	-0.72%	1,843,571
Mar 13, 2026	36.76	37.99	36.26	37.73	37.51	1.37%	1,599,800
Mar 12, 2026	37.11	38.20	36.70	37.22	37.00	2.56%	2,392,244
Mar 11, 2026	33.97	36.39	33.93	36.29	36.08	7.08%	2,272,950
Mar 10, 2026	34.47	35.32	33.34	33.89	33.69	-3.50%	2,662,446
Mar 9, 2026	37.30	37.30	34.51	35.12	34.91	-2.82%	4,616,794
Mar 6, 2026	37.05	37.60	35.83	36.14	35.93	0.25%	2,522,686
Mar 5, 2026	35.32	36.86	35.23	36.05	35.84	3.92%	3,060,189
Mar 4, 2026	33.00	34.92	32.50	34.69	34.48	2.27%	2,243,084
Mar 3, 2026	35.24	35.43	33.20	33.92	33.72	-0.91%	3,907,613
Mar 2, 2026	34.58	34.80	32.68	34.23	34.03	7.68%	3,700,485
Feb 27, 2026	30.75	31.90	30.25	31.79	31.60	5.16%	1,218,322
Feb 26, 2026	29.00	30.75	28.58	30.23	30.05	2.13%	786,236
Feb 25, 2026	30.27	30.51	28.64	29.60	29.43	-1.82%	855,016
Feb 24, 2026	30.13	30.19	29.21	30.15	29.97	0.10%	796,658
Feb 23, 2026	31.10	31.88	29.62	30.12	29.94	-3.15%	1,040,681
Feb 20, 2026	30.63	31.32	30.30	31.10	30.92	0.71%	1,252,755
Feb 19, 2026	30.11	31.17	30.00	30.88	30.70	4.39%	1,536,825
Feb 18, 2026	29.01	29.64	28.86	29.58	29.41	3.83%	1,092,259
Feb 17, 2026	29.63	30.17	27.56	28.49	28.32	-3.52%	901,755
Feb 13, 2026	28.14	29.72	28.07	29.53	29.36	4.57%	1,129,386
Feb 12, 2026	29.88	30.15	27.42	28.24	28.07	-6.05%	1,557,355
Feb 11, 2026	29.50	30.10	29.13	30.06	29.88	4.74%	933,362
Feb 10, 2026	29.10	29.16	28.29	28.70	28.53	-1.14%	600,164
Feb 9, 2026	28.63	29.27	28.40	29.03	28.86	0.31%	625,964
Feb 6, 2026	27.53	29.10	27.40	28.94	28.77	6.67%	920,697
Feb 5, 2026	27.42	27.77	26.25	27.13	26.97	-3.35%	1,122,043
Feb 4, 2026	26.83	28.18	26.83	28.07	27.90	5.88%	1,833,327
Feb 3, 2026	25.04	26.58	24.74	26.51	26.35	5.74%	2,514,231