GBUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.57	41.75	40.50	40.66	40.66	-	55,328
Dec 4, 2025	39.90	40.74	39.90	40.66	40.66	0.35%	27,189
Dec 3, 2025	41.22	41.40	39.88	40.52	40.52	-0.63%	57,913
Dec 2, 2025	40.76	41.13	39.65	40.78	40.78	-0.89%	45,212
Dec 1, 2025	41.99	41.99	41.00	41.15	41.15	-0.70%	90,173
Nov 28, 2025	40.80	41.50	40.62	41.43	41.43	2.94%	32,420
Nov 26, 2025	39.00	40.28	39.00	40.25	40.25	4.25%	60,595
Nov 25, 2025	38.58	38.93	38.06	38.61	38.61	0.48%	77,452
Nov 24, 2025	36.80	38.49	36.65	38.43	38.43	5.56%	36,818
Nov 21, 2025	36.02	36.87	36.00	36.40	36.40	0.04%	33,195
Nov 20, 2025	37.85	38.54	36.35	36.39	36.39	-3.83%	37,804
Nov 19, 2025	38.40	38.93	37.56	37.84	37.84	0.14%	34,161
Nov 18, 2025	37.40	38.08	37.14	37.78	37.78	0.75%	52,412
Nov 17, 2025	38.18	38.22	37.19	37.50	37.50	-1.00%	57,149
Nov 14, 2025	36.24	38.09	36.24	37.88	37.88	-1.04%	54,272
Nov 13, 2025	39.68	39.68	37.81	38.28	38.28	-2.85%	60,215
Nov 12, 2025	38.47	39.61	37.88	39.41	39.41	4.24%	143,410
Nov 11, 2025	38.16	38.25	37.14	37.80	37.80	0.08%	85,082
Nov 10, 2025	37.75	37.94	37.35	37.77	37.77	4.61%	183,154
Nov 7, 2025	35.83	36.11	34.96	36.11	36.11	2.24%	41,011
Nov 6, 2025	35.93	36.04	35.18	35.32	35.32	0.60%	44,559
Nov 5, 2025	34.44	35.11	34.40	35.11	35.11	3.25%	65,069
Nov 4, 2025	34.51	34.83	33.93	34.01	34.01	-4.69%	145,214
Nov 3, 2025	36.61	36.61	35.36	35.68	35.68	-0.92%	87,911
Oct 31, 2025	36.18	36.25	35.68	36.01	36.01	-0.73%	31,081
Oct 30, 2025	35.95	36.39	35.27	36.27	36.27	2.55%	110,553
Oct 29, 2025	36.78	36.78	35.37	35.37	35.37	-0.31%	65,039
Oct 28, 2025	34.42	35.63	34.19	35.48	35.48	1.17%	85,427
Oct 27, 2025	35.32	35.65	34.14	35.07	35.07	-3.26%	109,133
Oct 24, 2025	36.40	36.92	35.90	36.25	36.25	-1.36%	61,651
Oct 23, 2025	37.19	37.19	36.61	36.75	36.75	1.18%	48,329
Oct 22, 2025	34.93	36.56	34.79	36.32	36.32	0.47%	134,863
Oct 21, 2025	37.74	37.76	35.75	36.15	36.15	-10.50%	144,051
Oct 20, 2025	39.78	40.66	39.46	40.39	40.39	3.43%	83,545
Oct 17, 2025	41.22	41.22	38.41	39.05	39.05	-7.41%	135,567
Oct 16, 2025	41.92	42.53	41.14	42.18	42.18	2.52%	113,272
Oct 15, 2025	40.27	41.22	40.25	41.14	41.14	4.18%	109,196
Oct 14, 2025	39.01	39.90	38.83	39.49	39.49	-0.40%	49,072
Oct 13, 2025	39.30	39.72	39.06	39.65	39.65	4.45%	120,104
Oct 10, 2025	38.11	38.38	37.50	37.96	37.96	-0.39%	82,305
Oct 9, 2025	40.29	40.29	37.50	38.11	38.11	-4.25%	109,424
Oct 8, 2025	39.43	39.81	39.07	39.80	39.80	3.59%	126,603
Oct 7, 2025	39.85	39.85	38.02	38.42	38.42	-1.99%	114,426
Oct 6, 2025	38.50	39.56	38.42	39.20	39.20	2.97%	101,168
Oct 3, 2025	37.83	38.25	37.80	38.07	38.07	0.63%	74,287
Oct 2, 2025	38.50	38.71	36.55	37.83	37.83	-0.21%	94,487
Oct 1, 2025	39.02	39.02	37.66	37.91	37.91	1.20%	81,108
Sep 30, 2025	37.25	37.97	36.67	37.46	37.46	0.38%	78,614
Sep 29, 2025	37.59	37.91	37.07	37.32	37.32	2.39%	111,252
Sep 26, 2025	34.99	36.62	34.99	36.45	36.45	2.76%	87,340