GSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	50.53	50.55	50.53	50.54	50.54	0.04%	84,609
Aug 14, 2025	50.52	50.53	50.52	50.52	50.52	-	138,237
Aug 13, 2025	50.49	50.54	50.49	50.52	50.52	0.02%	154,723
Aug 12, 2025	50.49	50.52	50.49	50.51	50.51	0.04%	137,132
Aug 11, 2025	50.48	50.56	50.47	50.49	50.49	0.04%	118,252
Aug 8, 2025	50.49	50.49	50.47	50.47	50.47	-0.02%	116,903
Aug 7, 2025	50.46	50.49	50.46	50.48	50.48	-	286,319
Aug 6, 2025	50.44	50.48	50.44	50.48	50.48	0.12%	198,917
Aug 5, 2025	50.42	50.46	50.35	50.42	50.42	-0.04%	73,792
Aug 4, 2025	50.44	50.45	50.43	50.44	50.44	-0.04%	188,423
Aug 1, 2025	50.42	50.50	50.41	50.46	50.46	-0.19%	410,520
Jul 31, 2025	50.56	50.57	50.55	50.56	50.36	-0.01%	133,366
Jul 30, 2025	50.56	50.58	50.55	50.56	50.37	0.02%	113,988
Jul 29, 2025	50.54	50.56	50.54	50.55	50.36	-	121,130
Jul 28, 2025	50.52	50.55	50.52	50.55	50.36	0.01%	223,699
Jul 25, 2025	50.54	50.55	50.54	50.55	50.35	0.06%	90,301
Jul 24, 2025	50.51	50.52	50.50	50.52	50.32	0.03%	145,604
Jul 23, 2025	50.51	50.53	50.50	50.50	50.31	-0.04%	216,095
Jul 22, 2025	50.50	50.52	50.48	50.52	50.33	0.03%	240,927
Jul 21, 2025	50.50	50.51	50.49	50.51	50.31	0.02%	75,414
Jul 18, 2025	50.49	50.50	50.49	50.50	50.30	0.05%	83,029
Jul 17, 2025	50.47	50.49	50.46	50.47	50.28	0.02%	78,782
Jul 16, 2025	50.47	50.47	50.45	50.46	50.27	0.02%	82,671
Jul 15, 2025	50.44	50.46	50.44	50.45	50.26	0.01%	81,462
Jul 14, 2025	50.44	50.45	50.44	50.45	50.25	0.01%	173,146
Jul 11, 2025	50.44	50.44	50.42	50.44	50.25	0.04%	119,822
Jul 10, 2025	50.43	50.43	50.41	50.42	50.23	0.02%	54,894
Jul 9, 2025	50.42	50.42	50.40	50.41	50.22	0.04%	85,873
Jul 8, 2025	50.40	50.40	50.39	50.39	50.20	-0.04%	157,184
Jul 7, 2025	50.41	50.41	50.39	50.41	50.22	-	121,710
Jul 3, 2025	50.38	50.44	50.38	50.41	50.22	0.06%	48,598
Jul 2, 2025	50.37	50.38	50.37	50.38	50.19	0.02%	167,061
Jul 1, 2025	50.37	50.37	50.36	50.37	50.18	-0.38%	131,035
Jun 30, 2025	50.55	50.58	50.54	50.56	50.18	0.03%	77,048
Jun 27, 2025	50.53	50.55	50.53	50.55	50.17	-	79,223
Jun 26, 2025	50.52	50.55	50.52	50.55	50.17	0.07%	739,651
Jun 25, 2025	50.51	50.52	50.50	50.52	50.13	0.02%	125,242
Jun 24, 2025	50.48	50.51	50.48	50.51	50.12	0.07%	611,977
Jun 23, 2025	50.47	50.49	50.46	50.47	50.09	-	170,280
Jun 20, 2025	50.46	50.47	50.45	50.47	50.09	0.02%	125,285
Jun 18, 2025	50.45	50.48	50.44	50.46	50.08	0.06%	245,402
Jun 17, 2025	50.44	50.44	50.42	50.43	50.05	0.02%	71,592
Jun 16, 2025	50.41	50.43	50.41	50.42	50.04	0.04%	99,897
Jun 13, 2025	50.38	50.42	50.38	50.40	50.02	0.02%	98,307
Jun 12, 2025	50.40	50.41	50.39	50.39	50.01	0.02%	85,593
Jun 11, 2025	50.38	50.39	50.29	50.38	50.00	0.02%	162,671
Jun 10, 2025	50.36	50.38	50.36	50.37	49.99	-	129,423
Jun 9, 2025	50.36	50.37	50.36	50.37	49.99	0.05%	86,829
Jun 6, 2025	50.36	50.36	50.34	50.35	49.96	-	179,933
Jun 5, 2025	50.34	50.36	50.34	50.35	49.96	-	126,519