GSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.54	50.54	50.53	50.54	50.54	0.04%	13,458
Dec 4, 2025	50.50	50.56	50.49	50.52	50.52	-	322,520
Dec 3, 2025	50.50	50.52	50.50	50.52	50.52	0.02%	179,816
Dec 2, 2025	50.50	50.51	50.49	50.51	50.51	0.04%	161,312
Dec 1, 2025	50.48	50.51	50.48	50.49	50.49	-0.33%	219,357
Nov 28, 2025	50.65	50.66	50.64	50.66	50.49	0.05%	51,245
Nov 26, 2025	50.62	50.64	50.62	50.63	50.47	-	191,775
Nov 25, 2025	50.62	50.64	50.61	50.63	50.47	0.03%	151,192
Nov 24, 2025	50.61	50.64	50.60	50.62	50.45	0.03%	151,530
Nov 21, 2025	50.61	50.61	50.59	50.60	50.44	0.03%	184,954
Nov 20, 2025	50.58	50.60	50.57	50.58	50.42	-	305,026
Nov 19, 2025	50.58	50.58	50.57	50.58	50.42	-	163,898
Nov 18, 2025	50.57	50.58	50.56	50.58	50.42	0.02%	234,536
Nov 17, 2025	50.56	50.57	50.55	50.57	50.41	0.04%	195,769
Nov 14, 2025	50.55	50.56	50.54	50.55	50.39	0.04%	97,204
Nov 13, 2025	50.54	50.55	50.53	50.53	50.37	-	331,623
Nov 12, 2025	50.52	50.54	50.52	50.53	50.37	-0.02%	177,128
Nov 11, 2025	50.54	50.59	50.53	50.54	50.38	0.04%	231,261
Nov 10, 2025	50.53	50.53	50.52	50.52	50.36	-	93,073
Nov 7, 2025	50.52	50.53	50.52	50.52	50.36	0.02%	166,461
Nov 6, 2025	50.49	50.51	50.49	50.51	50.35	0.04%	309,441
Nov 5, 2025	50.49	50.49	50.48	50.49	50.33	0.01%	110,276
Nov 4, 2025	50.48	50.49	50.47	50.49	50.32	0.02%	156,246
Nov 3, 2025	50.48	50.48	50.46	50.48	50.31	-0.35%	141,755
Oct 31, 2025	50.63	50.66	50.63	50.65	50.30	0.02%	400,978
Oct 30, 2025	50.62	50.65	50.61	50.64	50.29	0.06%	154,011
Oct 29, 2025	50.66	50.67	50.60	50.61	50.26	-0.06%	141,574
Oct 28, 2025	50.63	50.65	50.63	50.64	50.29	0.04%	242,251
Oct 27, 2025	50.63	50.64	50.61	50.62	50.27	-0.03%	390,307
Oct 24, 2025	50.62	50.64	50.62	50.64	50.29	0.07%	164,386
Oct 23, 2025	50.61	50.62	50.59	50.60	50.25	-0.03%	322,247
Oct 22, 2025	50.61	50.62	50.60	50.62	50.27	0.01%	391,225
Oct 21, 2025	50.60	50.61	50.59	50.61	50.26	0.04%	115,353
Oct 20, 2025	50.59	50.61	50.58	50.59	50.24	-0.02%	95,150
Oct 17, 2025	50.58	50.60	50.58	50.60	50.25	0.05%	112,639
Oct 16, 2025	50.55	50.58	50.55	50.58	50.23	0.04%	141,975
Oct 15, 2025	50.57	50.57	50.55	50.56	50.21	0.01%	156,114
Oct 14, 2025	50.53	50.56	50.53	50.55	50.20	0.02%	174,233
Oct 13, 2025	50.52	50.56	50.52	50.54	50.19	-0.02%	110,138
Oct 10, 2025	50.54	50.55	50.54	50.55	50.20	0.06%	168,961
Oct 9, 2025	50.53	50.53	50.52	50.52	50.17	-0.02%	133,785
Oct 8, 2025	50.53	50.54	50.52	50.53	50.18	-	156,200
Oct 7, 2025	50.51	50.53	50.40	50.53	50.18	0.07%	249,059
Oct 6, 2025	50.52	50.52	50.49	50.50	50.15	0.01%	153,378
Oct 3, 2025	50.51	50.52	50.49	50.49	50.14	-0.10%	239,963
Oct 2, 2025	50.48	50.54	50.48	50.54	50.19	0.10%	357,849
Oct 1, 2025	50.49	50.49	50.47	50.49	50.14	-0.41%	329,655
Sep 30, 2025	50.69	50.70	50.68	50.70	50.12	0.04%	110,327
Sep 29, 2025	50.69	50.69	50.67	50.68	50.10	-0.02%	152,163
Sep 26, 2025	50.67	50.69	50.66	50.69	50.11	-0.02%	222,099