5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
-1.27%
3 MONTH PERFORMANCE
-0.69%
6 MONTH PERFORMANCE
-0.10%
YEAR-TO-DATE PERFORMANCE
+0.60%
Bain Capital GSS Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.24 | $10.22 (-0.2%) | $10.24 | $10.21 | 576.90 K | |
| 11/04/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 10 | $596.85 M |
| 11/03/2026 | $10.22 | $10.22 (0%) | $10.23 | $10.22 | 24.20 K | $596.85 M |
| 11/02/2026 | $10.24 | $10.22 (-0.2%) | $10.24 | $10.21 | 141.20 K | $596.85 M |
| 10/30/2026 | $10.26 | $10.24 (-0.19%) | $10.26 | $10.24 | 1.20 K | $598.02 M |
| 10/29/2026 | $10.34 | $10.24 (-0.97%) | $10.34 | $10.24 | 527 | $598.02 M |
| 10/28/2026 | $10.22 | $10.23 (0.1%) | $10.23 | $10.22 | 60.00 K | $597.43 M |
| 10/27/2026 | $10.21 | $10.23 (0.2%) | $10.23 | $10.21 | 53.30 K | $597.43 M |
| 10/26/2026 | $10.20 | $10.21 (0.1%) | $10.21 | $10.20 | 47.95 K | $596.26 M |
| 10/23/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 6.64 K | $595.68 M |
| 10/22/2026 | $10.21 | $10.21 (0%) | $10.22 | $10.21 | 385.30 K | $596.26 M |
| 10/21/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 2.70 K | $596.26 M |
| 10/20/2026 | $10.20 | $10.21 (0.1%) | $10.21 | $10.20 | 8.60 K | $596.26 M |
| 10/19/2026 | $10.21 | $10.17 (-0.39%) | $10.21 | $10.17 | 1.15 M | $593.93 M |
| 10/16/2026 | $10.22 | $10.21 (-0.1%) | $10.22 | $10.20 | 393.80 K | $596.26 M |
| 10/15/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.21 | 126.71 K | $596.85 M |
| 10/14/2026 | $10.22 | $10.23 (0.1%) | $10.23 | $10.22 | 334.40 K | $597.43 M |
| 10/13/2026 | $10.22 | $10.24 (0.2%) | $10.24 | $10.21 | 313.84 K | $598.02 M |
| 10/12/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 300 | $598.02 M |
| 10/09/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 22 | $597.43 M |
| 10/08/2026 | $10.22 | $10.23 (0.1%) | $10.23 | $10.22 | 1.40 K | $597.43 M |
| 10/07/2026 | $10.23 | $10.22 (-0.1%) | $10.24 | $10.22 | 62.20 K | $596.85 M |
| 10/06/2026 | $10.29 | $10.23 (-0.58%) | $10.29 | $10.23 | 124.41 K | $597.43 M |
| 10/05/2026 | $10.30 | $10.27 (-0.29%) | $10.30 | $10.27 | 64.10 K | $599.77 M |
| 10/02/2026 | $10.33 | $10.28 (-0.48%) | $10.33 | $10.28 | 282.00 K | $600.35 M |
| 10/01/2026 | $10.34 | $10.29 (-0.48%) | $10.34 | $10.29 | 18.60 K | $600.94 M |
| 09/30/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 507 | $601.52 M |
| 09/29/2026 | $10.34 | $10.29 (-0.48%) | $10.34 | $10.29 | 26.40 K | $600.94 M |
| 09/28/2026 | $10.34 | $10.29 (-0.48%) | $10.34 | $10.29 | 800 | $600.94 M |
| 09/25/2026 | $10.34 | $10.31 (-0.29%) | $10.34 | $10.27 | 194.60 K | $602.10 M |
| 09/24/2026 | $10.25 | $10.29 (0.39%) | $10.29 | $10.25 | 6.55 K | $600.94 M |
| 09/23/2026 | $10.34 | $10.31 (-0.29%) | $10.34 | $10.31 | 314 | $602.10 M |
| 09/22/2026 | $10.24 | $10.34 (0.98%) | $10.34 | $10.24 | 842 | $603.86 M |
| 09/21/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 116 | $598.02 M |
| 09/18/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 236 | $600.94 M |
| 09/17/2026 | $10.24 | $10.30 (0.59%) | $10.30 | $10.24 | 38.62 K | $601.52 M |
| 09/16/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 120 | $598.02 M |
| 09/15/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 112 | $600.94 M |
| 09/14/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 400 | $601.52 M |
| 09/11/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 144 | $600.94 M |
| 09/10/2026 | $10.28 | $10.30 (0.19%) | $10.30 | $10.28 | 1.03 K | $601.52 M |
| 09/09/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 600 | $600.94 M |
| 09/08/2026 | $10.28 | $10.29 (0.1%) | $10.30 | $10.28 | 148.51 K | $600.94 M |
| 09/04/2026 | $10.28 | $10.32 (0.39%) | $10.32 | $10.28 | 538 | $602.69 M |
| 09/03/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 112 | $600.35 M |
| 09/02/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 112 | $600.35 M |
| 09/01/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 1.30 K | $600.35 M |
| 08/31/2026 | $10.28 | $10.28 (0%) | $10.33 | $10.28 | 1.40 K | $600.35 M |
| 08/28/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 79.10 K | $600.35 M |
| 08/27/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 110 | $600.35 M |
| 08/26/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 118 | $600.35 M |
| 08/25/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 4.52 K | $600.35 M |
| 08/24/2026 | $10.24 | $10.32 (0.78%) | $10.32 | $10.24 | 800 | $602.69 M |
| 08/21/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 124 | $600.35 M |
| 08/20/2026 | $10.33 | $10.32 (-0.1%) | $10.33 | $10.32 | 247 | $602.69 M |
| 08/19/2026 | $10.24 | $10.30 (0.59%) | $10.48 | $10.24 | 56.50 K | $601.52 M |
| 08/18/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 110 | $598.02 M |
| 08/17/2026 | $10.24 | $10.25 (0.1%) | $10.25 | $10.24 | 1.80 K | $598.60 M |
| 08/14/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 5.53 K | $598.60 M |
| 08/13/2026 | $10.23 | $10.25 (0.2%) | $10.25 | $10.23 | 8.70 K | $598.60 M |
| 08/12/2026 | $10.22 | $10.24 (0.2%) | $10.24 | $10.22 | 300 | $598.02 M |
| 08/11/2026 | $10.21 | $10.25 (0.39%) | $10.25 | $10.21 | 549.12 K | $598.60 M |
| 08/10/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 2.20 K | $596.26 M |
| 08/07/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 200 | $596.26 M |
| 08/06/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 150 | $596.26 M |
| 08/05/2026 | $10.23 | $10.21 (-0.2%) | $10.23 | $10.21 | 41.10 K | $596.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
