Global Systemically Impor... (GSIB)
NASDAQ: GSIB
· Real-Time Price · USD
46.38
-0.25 (-0.54%)
At close: Aug 18, 2025, 3:59 PM
46.44
0.12%
After-hours: Aug 18, 2025, 04:04 PM EDT
GSIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.32 | 47.32 | 46.63 | 46.63 | 46.63 | -1.02% | 17,400 |
| Aug 14, 2025 | 46.95 | 47.11 | 46.76 | 47.11 | 47.11 | 0.79% | 13,238 |
| Aug 13, 2025 | 47.14 | 47.14 | 46.67 | 46.74 | 46.74 | -0.17% | 4,028 |
| Aug 12, 2025 | 46.60 | 46.84 | 46.52 | 46.82 | 46.82 | 1.85% | 7,941 |
| Aug 11, 2025 | 46.10 | 46.10 | 45.90 | 45.97 | 45.97 | -0.26% | 13,642 |
| Aug 8, 2025 | 45.95 | 46.16 | 45.95 | 46.09 | 46.09 | 1.41% | 6,500 |
| Aug 7, 2025 | 46.20 | 46.20 | 45.42 | 45.45 | 45.45 | 0.49% | 4,826 |
| Aug 6, 2025 | 45.00 | 45.26 | 45.00 | 45.23 | 45.23 | 0.82% | 3,100 |
| Aug 5, 2025 | 44.92 | 44.92 | 44.60 | 44.86 | 44.86 | 0.29% | 2,800 |
| Aug 4, 2025 | 43.95 | 44.73 | 43.95 | 44.73 | 44.73 | 1.45% | 3,200 |
| Aug 1, 2025 | 43.66 | 44.23 | 43.61 | 44.09 | 44.09 | -1.54% | 22,300 |
| Jul 31, 2025 | 45.10 | 45.10 | 44.78 | 44.78 | 44.78 | -0.67% | 5,900 |
| Jul 30, 2025 | 45.18 | 45.48 | 44.98 | 45.08 | 45.08 | -0.42% | 4,200 |
| Jul 29, 2025 | 45.25 | 45.37 | 45.24 | 45.27 | 45.27 | 0.29% | 2,200 |
| Jul 28, 2025 | 45.64 | 45.64 | 45.11 | 45.14 | 45.14 | -1.42% | 4,200 |
| Jul 25, 2025 | 45.56 | 45.84 | 45.56 | 45.79 | 45.79 | 0.00% | 7,045 |
| Jul 24, 2025 | 46.06 | 46.12 | 45.79 | 45.79 | 45.79 | 0.37% | 4,800 |
| Jul 23, 2025 | 45.21 | 45.66 | 45.04 | 45.62 | 45.62 | 2.31% | 5,638 |
| Jul 22, 2025 | 44.40 | 44.65 | 44.39 | 44.59 | 44.59 | 0.36% | 3,000 |
| Jul 21, 2025 | 44.21 | 44.65 | 44.00 | 44.43 | 44.43 | 0.38% | 4,900 |