GAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.38	32.38	32.32	32.32	32.32	-0.09%	557
Dec 4, 2025	32.36	32.36	32.35	32.35	32.35	0.25%	171
Dec 3, 2025	32.27	32.27	32.27	32.27	32.27	0.22%	53
Dec 2, 2025	32.20	32.20	32.18	32.20	32.20	-0.05%	474
Dec 1, 2025	32.21	32.21	32.21	32.21	32.21	0.08%	202
Nov 28, 2025	32.19	32.19	32.19	32.19	32.19	0.20%	4
Nov 26, 2025	32.09	32.12	32.09	32.12	32.12	0.31%	134
Nov 25, 2025	32.02	32.02	32.02	32.02	32.02	0.18%	159
Nov 24, 2025	32.02	32.02	31.91	31.96	31.96	0.22%	2,414
Nov 21, 2025	31.94	31.94	31.90	31.90	31.90	0.25%	543
Nov 20, 2025	31.91	31.91	31.82	31.82	31.82	-0.27%	116
Nov 19, 2025	31.96	31.96	31.85	31.90	31.90	0.08%	1,900
Nov 18, 2025	31.88	31.88	31.88	31.88	31.88	-	2
Nov 17, 2025	31.88	31.88	31.88	31.88	31.88	-0.22%	27
Nov 14, 2025	31.95	31.95	31.95	31.95	31.95	0.13%	115
Nov 13, 2025	31.90	31.90	31.90	31.90	31.90	-2.09%	110
Nov 12, 2025	32.58	32.58	32.58	32.58	32.58	0.44%	1
Nov 11, 2025	32.44	32.44	32.44	32.44	32.44	-0.08%	8
Nov 10, 2025	32.33	32.47	32.33	32.47	32.47	1.25%	319
Nov 7, 2025	32.07	32.07	32.07	32.07	32.07	0.02%	103
Nov 6, 2025	32.06	32.06	32.06	32.06	32.06	-1.50%	8
Nov 5, 2025	32.55	32.55	32.55	32.55	32.55	0.57%	49
Nov 4, 2025	32.59	32.59	32.36	32.36	32.36	-1.81%	349
Nov 3, 2025	32.96	32.96	32.96	32.96	32.96	-0.04%	43
Oct 31, 2025	32.70	32.97	32.70	32.97	32.97	0.44%	1,033
Oct 30, 2025	33.19	33.19	32.83	32.83	32.83	0.11%	459
Oct 29, 2025	32.79	32.79	32.79	32.79	32.79	0.13%	43
Oct 28, 2025	32.75	32.75	32.75	32.75	32.75	0.53%	165
Oct 27, 2025	32.57	32.57	32.57	32.57	32.57	-0.25%	133
Oct 24, 2025	32.66	32.66	32.66	32.66	32.65	0.01%	51
Oct 23, 2025	32.65	32.65	32.65	32.65	32.65	1.36%	191
Oct 22, 2025	32.21	32.21	32.21	32.21	32.21	-0.77%	2
Oct 21, 2025	32.46	32.46	32.46	32.46	32.46	-0.18%	4
Oct 20, 2025	32.52	32.52	32.52	32.52	32.52	1.30%	2
Oct 17, 2025	32.10	32.10	32.10	32.10	32.10	-1.03%	2
Oct 16, 2025	32.44	32.44	32.44	32.44	32.44	-0.43%	22
Oct 15, 2025	32.59	32.61	32.58	32.58	32.58	0.84%	335
Oct 14, 2025	32.31	32.31	32.31	32.31	32.31	0.79%	4
Oct 13, 2025	32.10	32.12	32.06	32.06	32.05	1.79%	313
Oct 10, 2025	31.49	31.49	31.49	31.49	31.49	-2.26%	66
Oct 9, 2025	32.33	32.33	32.18	32.22	32.22	-0.64%	769
Oct 8, 2025	32.43	32.43	32.43	32.43	32.43	0.88%	22
Oct 7, 2025	32.15	32.15	32.15	32.15	32.15	-1.13%	107
Oct 6, 2025	32.57	32.58	32.50	32.51	32.51	0.20%	8,069
Oct 3, 2025	32.45	32.45	32.45	32.45	32.45	0.03%	109
Oct 2, 2025	32.52	32.52	32.44	32.44	32.44	-0.11%	134
Oct 1, 2025	32.44	32.47	32.44	32.47	32.47	0.13%	178
Sep 30, 2025	32.29	32.43	32.29	32.43	32.43	0.34%	122
Sep 29, 2025	32.43	32.43	32.32	32.32	32.32	-0.39%	203
Sep 26, 2025	32.45	32.45	32.45	32.45	32.45	0.51%	7