TipRanks
Go Ultimate55% OFF

Golden State Bancorp (GSBX) Historical Prices

GSBX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202640.0540.1040.0040.0540.05-0.50%00.00
Oct 29, 202640.2540.2540.2540.2540.25+0.00%5154.43
Oct 28, 202640.2540.2540.2540.2540.25+2.55%2001.77
Oct 27, 202639.2539.2539.2539.2539.25+0.96%1000.90
Oct 26, 202638.8839.2538.5038.8838.88-0.29%00.00
Oct 23, 202638.9938.9938.9938.9938.99-0.03%1,00010.46
Oct 22, 202639.0039.1339.0039.0039.00-0.01%7478.01
Oct 21, 202639.0139.5038.5139.0139.01+0.00%00.00
Oct 20, 202639.0139.5038.5139.0139.01+0.00%00.00
Oct 19, 202639.0139.5038.5139.0139.01+0.01%00.00
Oct 16, 202639.0039.0039.0039.0039.00+0.65%7008.52
Oct 15, 202638.7539.0038.5038.7538.75+0.00%00.00
Oct 14, 202638.7539.0038.5038.7538.75+0.00%00.00
Oct 13, 202638.7539.0038.5038.7538.75-1.43%00.00
Oct 12, 202639.4039.4039.0039.3139.31-0.91%80011.52
Oct 09, 202639.6839.9539.4039.6839.68+0.00%00.00
Oct 08, 202639.6839.9539.4039.6839.68+0.00%00.00
Oct 07, 202639.6839.9539.4039.6839.68+0.00%00.00
Oct 06, 202639.6839.9539.4039.6839.68+0.00%00.00
Oct 05, 202639.6839.9539.4039.6839.68-0.13%00.00
Oct 02, 202639.7339.9539.5039.7339.73+0.13%00.00
Oct 01, 202639.6839.9539.4039.6839.68+0.13%00.00
Sep 30, 202639.6339.9539.3039.6339.63+1.60%00.00
Sep 29, 202638.5039.0038.5039.0039.00-1.20%5356.49
Sep 28, 202639.4839.9539.0039.4839.48+0.00%00.00
Sep 25, 202639.4839.9539.0039.4839.48+0.00%00.00
Sep 24, 202639.4839.9539.0039.4839.48+0.00%00.00
Sep 23, 202639.4839.9539.0039.4839.48+0.00%00.00
Sep 22, 202639.4839.9539.0039.4839.48+0.00%00.00
Sep 21, 202639.4839.9539.0039.4839.48+0.19%00.00
Sep 18, 202639.4039.4039.4039.4039.40-0.44%1501.55
Sep 17, 202639.5839.9539.2039.5839.58+1.47%00.00
Sep 16, 202638.8039.0038.8039.0039.00+0.91%2002.07
Sep 15, 202638.6538.8038.5038.6538.65-0.26%00.00
Sep 14, 202638.6038.7538.6038.7538.75-1.65%1,55017.62
Sep 11, 202639.4639.4639.4039.4039.40-0.88%2002.36
Sep 10, 202639.7540.1039.4039.7539.75-0.13%00.00
Sep 09, 202639.8040.2039.4039.8039.80+0.00%00.00
Sep 08, 202639.8040.2039.4039.8039.80-1.00%00.00
Sep 07, 202640.2040.2040.2040.2040.20+0.00%00.00
Sep 04, 202640.2040.2040.2040.2040.20+1.01%1001.20
Sep 03, 202639.8040.2039.4039.8039.80-1.73%00.00
Sep 02, 202639.0540.5039.0540.5040.50+4.45%2002.50
Sep 01, 202638.7839.0538.5038.7838.78+0.27%00.00
Aug 31, 202638.6738.6738.6738.6738.67+0.87%1001.25
Aug 28, 202638.3438.6738.0038.3438.34+0.00%00.00
Aug 27, 202638.3438.6738.0038.3438.34+0.00%00.00
Aug 26, 202638.3438.6738.0038.3438.34+0.00%00.00
Aug 25, 202638.3438.6738.0038.3438.34+0.00%00.00
Aug 24, 202638.3438.6738.0038.3438.34+0.00%00.00