GSEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	43.83	43.83	43.83	43.83	43.83	0.69%	14
Jan 16, 2025	43.53	43.53	43.53	43.53	43.53	0.09%	15
Jan 15, 2025	43.49	43.49	43.49	43.49	43.49	1.19%	34
Jan 14, 2025	43.07	43.07	42.97	42.98	42.98	1.10%	227
Jan 13, 2025	42.51	42.51	42.51	42.51	42.51	-0.45%	72
Jan 10, 2025	42.84	42.84	42.70	42.70	42.70	-1.64%	5,869
Jan 8, 2025	43.47	43.48	43.39	43.41	43.41	-0.82%	14,562
Jan 7, 2025	44.20	44.20	43.75	43.77	43.77	-0.56%	318
Jan 6, 2025	44.02	44.02	44.02	44.02	44.02	0.49%	44
Jan 3, 2025	43.78	43.81	43.76	43.81	43.81	0.56%	4,952
Jan 2, 2025	43.58	43.71	43.45	43.56	43.56	0.65%	4,286
Dec 31, 2024	43.69	43.73	43.23	43.28	43.28	-0.69%	30,170
Dec 30, 2024	43.72	43.73	43.56	43.58	43.58	-1.04%	15,211
Dec 27, 2024	44.00	44.04	43.97	44.04	44.04	-0.56%	784
Dec 26, 2024	44.29	44.29	44.29	44.29	44.29	-0.23%	67
Dec 24, 2024	44.39	44.39	44.39	44.39	44.39	0.22%	33
Dec 23, 2024	44.06	44.29	44.06	44.29	44.29	-2.18%	579
Dec 20, 2024	45.28	45.28	45.28	45.28	44.08	0.62%	11
Dec 19, 2024	45.38	45.40	45.00	45.00	43.81	0.26%	3,743
Dec 18, 2024	45.98	46.01	44.88	44.88	43.69	-2.29%	621
Dec 17, 2024	45.93	45.93	45.93	45.93	44.72	-0.19%	10
Dec 16, 2024	46.09	46.09	46.02	46.02	44.80	-0.50%	118
Dec 13, 2024	46.34	46.34	46.19	46.26	45.03	0.07%	578
Dec 12, 2024	46.22	46.22	46.22	46.22	44.99	-0.52%	49
Dec 11, 2024	46.33	46.49	46.23	46.46	45.23	0.34%	6,453
Dec 10, 2024	46.31	46.31	46.31	46.31	45.08	-1.66%	9
Dec 9, 2024	47.09	47.09	47.09	47.09	45.84	1.94%	16
Dec 6, 2024	46.19	46.19	46.19	46.19	44.97	-0.06%	8
Dec 5, 2024	46.22	46.22	46.22	46.22	44.99	0.79%	138
Dec 4, 2024	45.86	45.86	45.86	45.86	44.64	0.23%	50,382
Dec 3, 2024	45.75	45.75	45.75	45.75	44.54	0.17%	7
Dec 2, 2024	45.58	45.68	45.58	45.68	44.47	0.31%	120
Nov 29, 2024	45.00	45.54	45.00	45.54	44.33	0.09%	297
Nov 27, 2024	45.49	45.49	45.49	45.49	44.29	0.20%	1
Nov 26, 2024	45.48	45.48	45.27	45.40	44.20	-0.69%	5,251
Nov 25, 2024	45.62	45.72	45.52	45.72	44.50	0.36%	4,058
Nov 22, 2024	45.35	45.55	45.35	45.55	44.34	-0.02%	4,607
Nov 21, 2024	45.56	45.56	45.56	45.56	44.35	0.07%	16
Nov 20, 2024	45.52	45.55	45.37	45.53	44.32	-0.36%	241,443
Nov 19, 2024	45.50	45.70	45.49	45.70	44.48	-0.07%	3,732
Nov 18, 2024	45.73	45.73	45.73	45.73	44.51	0.98%	16
Nov 15, 2024	45.35	45.35	45.20	45.28	44.08	0.07%	5,103
Nov 14, 2024	45.25	45.25	45.25	45.25	44.05	-0.39%	6
Nov 13, 2024	45.43	45.43	45.43	45.43	44.22	-0.65%	18
Nov 12, 2024	45.88	45.88	45.72	45.72	44.51	-1.92%	2,416
Nov 11, 2024	46.62	46.62	46.62	46.62	45.38	-0.64%	40
Nov 8, 2024	46.92	46.92	46.92	46.92	45.67	-2.51%	47
Nov 7, 2024	48.13	48.13	48.13	48.13	46.85	2.22%	50
Nov 6, 2024	47.08	47.08	47.08	47.08	45.83	-1.07%	19
Nov 5, 2024	47.59	47.59	47.59	47.59	46.33	1.41%	34
Nov 4, 2024	46.93	46.93	46.93	46.93	45.68	0.44%	12
Nov 1, 2024	46.72	46.72	46.72	46.72	45.48	0.29%	54
Oct 31, 2024	46.59	46.59	46.59	46.59	45.35	-0.62%	8
Oct 30, 2024	46.88	46.88	46.88	46.88	45.63	-0.85%	28
Oct 29, 2024	47.28	47.28	47.28	47.28	46.02	-0.28%	41
Oct 28, 2024	47.41	47.41	47.41	47.41	46.15	0.52%	74
Oct 25, 2024	47.37	47.37	47.16	47.16	45.91	-0.12%	197
Oct 24, 2024	47.22	47.22	47.22	47.22	45.97	-0.16%	8
Oct 23, 2024	47.13	47.30	47.13	47.30	46.04	-0.86%	207
Oct 22, 2024	47.71	47.71	47.71	47.71	46.44	-0.11%	29
Oct 21, 2024	47.76	47.76	47.76	47.76	46.49	-0.46%	3
Oct 18, 2024	47.98	47.98	47.98	47.98	46.71	0.75%	6
Oct 17, 2024	47.62	47.62	47.62	47.62	46.36	-0.27%	67
Oct 16, 2024	47.75	47.75	47.75	47.75	46.48	0.91%	19
Oct 15, 2024	47.32	47.32	47.32	47.32	46.06	-2.14%	28
Oct 14, 2024	48.58	48.58	48.24	48.35	47.07	-0.28%	971
Oct 11, 2024	49.29	49.29	48.49	48.49	47.20	0.50%	527
Oct 10, 2024	48.25	48.25	48.25	48.25	46.97	0.16%	3
Oct 9, 2024	47.49	48.17	47.49	48.17	46.89	-0.67%	857
Oct 8, 2024	48.50	48.50	48.50	48.50	47.21	-2.16%	54
Oct 7, 2024	49.57	49.57	49.57	49.57	48.25	1.26%	491
Oct 4, 2024	48.95	48.95	48.95	48.95	47.65	0.79%	691
Oct 3, 2024	48.42	48.56	48.42	48.56	47.28	-0.75%	1,124
Oct 2, 2024	48.94	48.95	48.85	48.93	47.63	1.30%	18,421
Oct 1, 2024	47.86	48.33	47.86	48.30	47.02	0.29%	1,544
Sep 30, 2024	48.45	48.45	48.16	48.16	46.88	-1.09%	261
Sep 27, 2024	48.69	48.69	48.69	48.69	47.40	-0.61%	131,191
Sep 26, 2024	48.79	48.99	48.75	48.99	47.69	3.53%	289
Sep 25, 2024	47.43	47.43	47.32	47.32	46.06	-1.14%	123
Sep 24, 2024	47.23	47.86	47.23	47.86	46.59	3.20%	102
Sep 23, 2024	46.27	46.38	46.27	46.38	45.14	0.74%	105
Sep 20, 2024	46.03	46.03	46.03	46.03	44.81	-0.25%	1
Sep 19, 2024	46.15	46.15	46.15	46.15	44.92	1.96%	3
Sep 18, 2024	45.26	45.26	45.26	45.26	44.06	0.12%	23
Sep 17, 2024	45.22	45.22	45.20	45.21	44.01	0.06%	3,932
Sep 16, 2024	45.19	45.19	45.19	45.19	43.99	-0.25%	293
Sep 13, 2024	45.30	45.30	45.30	45.30	44.10	0.51%	64
Sep 12, 2024	45.07	45.07	45.07	45.07	43.87	0.79%	122
Sep 11, 2024	44.72	44.72	44.72	44.72	43.53	1.25%	57
Sep 10, 2024	44.17	44.20	44.16	44.17	42.99	-0.78%	14,607
Sep 9, 2024	44.38	44.51	44.38	44.51	43.33	0.90%	135
Sep 6, 2024	44.12	44.12	44.12	44.12	42.94	-1.85%	1
Sep 5, 2024	44.95	44.95	44.95	44.95	43.75	0.27%	59
Sep 4, 2024	44.90	44.90	44.82	44.82	43.63	0.01%	109
Sep 3, 2024	44.87	44.87	44.82	44.82	43.63	-2.00%	335
Aug 30, 2024	45.75	45.75	45.53	45.73	44.52	0.26%	302
Aug 29, 2024	45.62	45.62	45.62	45.62	44.41	0.26%	7
Aug 28, 2024	45.60	45.60	45.35	45.50	44.29	-0.76%	13,478
Aug 27, 2024	45.85	45.85	45.85	45.85	44.63	0.22%	1
Aug 26, 2024	45.83	45.83	45.74	45.74	44.53	-0.91%	712