GSEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	37.04	37.17	36.93	37.17	37.17	-0.34%	16,259
Oct 28, 2024	37.12	37.33	37.12	37.30	37.30	1.08%	12,291
Oct 25, 2024	37.15	37.21	36.90	36.90	36.90	-0.52%	14,655
Oct 24, 2024	37.17	37.19	37.04	37.09	37.09	0.53%	11,838
Oct 23, 2024	37.03	37.04	36.85	36.90	36.90	-0.89%	20,418
Oct 22, 2024	37.10	37.27	37.10	37.23	37.23	-0.40%	18,381
Oct 21, 2024	37.54	37.61	37.32	37.38	37.38	-0.88%	14,514
Oct 18, 2024	37.67	37.78	37.58	37.71	37.71	0.56%	14,515
Oct 17, 2024	37.54	37.58	37.47	37.50	37.50	0.35%	12,189
Oct 16, 2024	37.43	37.53	37.37	37.37	37.37	0.08%	18,295
Oct 15, 2024	37.78	37.85	37.34	37.34	37.34	-1.39%	18,651
Oct 14, 2024	37.77	37.91	37.72	37.87	37.87	0.47%	11,765
Oct 11, 2024	37.60	37.78	37.60	37.69	37.69	0.47%	11,973
Oct 10, 2024	37.47	37.52	37.39	37.52	37.52	-0.23%	10,108
Oct 9, 2024	37.41	37.66	37.41	37.60	37.60	0.27%	10,064
Oct 8, 2024	37.46	37.53	37.42	37.50	37.50	0.08%	16,820
Oct 7, 2024	37.67	37.67	37.43	37.47	37.47	-0.56%	20,977
Oct 4, 2024	37.55	37.71	37.48	37.68	37.68	0.35%	12,668
Oct 3, 2024	37.56	37.63	37.44	37.55	37.55	-0.84%	81,126
Oct 2, 2024	37.82	37.94	37.82	37.87	37.87	-0.45%	24,588
Oct 1, 2024	38.10	38.15	37.91	38.04	38.04	-1.13%	12,810
Sep 30, 2024	38.53	38.55	38.41	38.48	38.48	-0.78%	16,523
Sep 27, 2024	38.88	38.96	38.78	38.78	38.78	-0.14%	9,185
Sep 26, 2024	38.66	38.88	38.61	38.83	38.83	1.77%	14,114
Sep 25, 2024	38.34	38.38	38.16	38.16	38.16	-0.42%	10,401
Sep 24, 2024	38.16	38.32	38.16	38.32	38.32	0.87%	8,534
Sep 23, 2024	37.93	38.06	37.91	37.99	37.99	0.08%	11,152
Sep 20, 2024	38.00	38.04	37.85	37.96	37.96	-1.43%	15,929
Sep 19, 2024	38.31	38.59	38.25	38.51	38.51	1.74%	7,625
Sep 18, 2024	37.90	38.24	37.84	37.85	37.85	0.01%	8,852
Sep 17, 2024	37.99	38.09	37.83	37.85	37.85	-0.58%	11,244
Sep 16, 2024	37.81	38.07	37.81	38.07	38.07	0.95%	13,173
Sep 13, 2024	37.77	37.79	37.67	37.71	37.71	0.63%	8,016
Sep 12, 2024	37.13	37.50	37.13	37.48	37.48	0.60%	4,126
Sep 11, 2024	37.01	37.27	36.74	37.25	37.25	0.50%	13,876
Sep 10, 2024	37.00	37.11	36.85	37.06	37.06	-0.63%	11,761
Sep 9, 2024	37.20	37.41	37.20	37.30	37.30	0.66%	11,536
Sep 6, 2024	37.47	37.47	36.99	37.05	37.05	-1.26%	8,413
Sep 5, 2024	37.62	37.66	37.45	37.53	37.53	-0.09%	11,053
Sep 4, 2024	37.78	37.78	37.51	37.56	37.56	-0.74%	7,126
Sep 3, 2024	38.04	38.04	37.73	37.84	37.84	-1.30%	21,382
Aug 30, 2024	38.34	38.39	38.20	38.34	38.34	0.39%	4,826
Aug 29, 2024	38.32	38.45	38.13	38.19	38.19	-0.05%	14,814
Aug 28, 2024	38.27	38.32	38.12	38.21	38.21	-0.43%	9,208
Aug 27, 2024	38.23	38.42	38.22	38.38	38.38	0.57%	25,500
Aug 26, 2024	38.16	38.28	38.16	38.16	38.16	-0.28%	16,965
Aug 23, 2024	37.86	38.28	37.86	38.27	38.27	1.65%	10,587
Aug 22, 2024	37.93	37.93	37.65	37.65	37.65	-0.44%	16,660
Aug 21, 2024	37.64	37.85	37.59	37.81	37.81	0.83%	13,529
Aug 20, 2024	37.48	37.52	37.42	37.50	37.50	-0.31%	14,094
Aug 19, 2024	37.48	37.63	37.45	37.62	37.62	1.15%	25,909
Aug 16, 2024	37.04	37.20	37.04	37.19	37.19	0.55%	25,643
Aug 15, 2024	36.84	37.06	36.82	36.99	36.99	0.92%	35,930
Aug 14, 2024	36.53	36.69	36.53	36.65	36.65	0.67%	30,981
Aug 13, 2024	36.08	36.41	36.05	36.41	36.41	1.45%	22,326
Aug 12, 2024	35.85	36.00	35.84	35.89	35.89	-0.34%	24,249
Aug 9, 2024	35.72	36.02	35.72	36.01	36.01	0.61%	18,819
Aug 8, 2024	35.43	35.79	35.43	35.79	35.79	1.50%	31,635
Aug 7, 2024	35.68	35.78	35.26	35.26	35.26	0.11%	37,870
Aug 6, 2024	34.87	35.38	34.87	35.22	35.22	0.35%	23,794
Aug 5, 2024	34.86	35.30	34.86	35.10	35.10	-2.31%	122,563
Aug 2, 2024	35.91	35.99	35.75	35.93	35.93	-0.91%	59,269
Aug 1, 2024	36.72	36.72	36.09	36.26	36.26	-1.89%	21,425
Jul 31, 2024	36.91	37.07	36.88	36.96	36.96	0.85%	13,727
Jul 30, 2024	36.69	36.69	36.57	36.65	36.65	-0.09%	14,587
Jul 29, 2024	36.57	36.69	36.50	36.68	36.68	-0.24%	15,941
Jul 26, 2024	36.56	36.81	36.56	36.77	36.77	1.19%	15,287
Jul 25, 2024	36.20	36.63	36.10	36.34	36.34	-0.36%	17,191
Jul 24, 2024	36.68	36.77	36.46	36.47	36.47	-0.92%	14,389
Jul 23, 2024	36.88	36.93	36.79	36.81	36.81	-0.85%	17,717
Jul 22, 2024	36.92	37.12	36.91	37.12	37.12	1.38%	16,354
Jul 19, 2024	36.64	36.68	36.56	36.62	36.62	-0.63%	17,876
Jul 18, 2024	37.20	37.25	36.79	36.85	36.85	-0.87%	16,918
Jul 17, 2024	37.25	37.27	37.13	37.17	37.17	-0.56%	17,229
Jul 16, 2024	37.01	37.38	36.97	37.38	37.38	0.68%	29,322
Jul 15, 2024	37.28	37.35	37.07	37.13	37.13	-1.06%	20,114
Jul 12, 2024	37.48	37.67	37.48	37.52	37.52	1.17%	18,500
Jul 11, 2024	37.17	37.24	37.06	37.09	37.09	0.40%	40,031
Jul 10, 2024	36.66	36.94	36.66	36.94	36.94	1.31%	19,194
Jul 9, 2024	36.48	36.54	36.35	36.47	36.47	-1.09%	18,507
Jul 8, 2024	37.03	37.08	36.78	36.87	36.87	-0.38%	39,208
Jul 5, 2024	36.93	37.01	36.68	37.01	37.01	0.86%	25,739
Jul 3, 2024	36.56	36.71	36.56	36.69	36.69	1.14%	13,780
Jul 2, 2024	36.02	36.28	36.00	36.28	36.28	-0.17%	41,587
Jul 1, 2024	36.55	36.55	36.23	36.34	36.34	0.43%	88,831
Jun 28, 2024	36.16	36.20	36.09	36.19	36.19	-0.04%	14,220
Jun 27, 2024	36.35	36.37	36.20	36.20	36.20	-0.54%	33,105
Jun 26, 2024	36.30	36.43	36.28	36.40	36.40	-0.91%	20,540
Jun 25, 2024	36.46	36.75	36.46	36.73	36.73	0.25%	28,310
Jun 24, 2024	36.71	36.82	36.64	36.64	36.64	-0.76%	18,919
Jun 21, 2024	36.86	37.04	36.85	36.92	36.33	-0.89%	18,974
Jun 20, 2024	37.12	37.36	37.12	37.25	36.66	0.08%	23,953
Jun 18, 2024	37.09	37.22	37.07	37.22	36.63	0.57%	13,110
Jun 17, 2024	36.77	37.01	36.71	37.01	36.42	0.65%	30,568
Jun 14, 2024	36.67	36.81	36.52	36.77	36.19	-1.66%	17,396
Jun 13, 2024	37.37	37.41	37.07	37.39	36.80	-0.80%	48,368
Jun 12, 2024	37.99	38.01	37.62	37.69	37.09	0.83%	11,173
Jun 11, 2024	37.27	37.43	37.26	37.38	36.79	-1.16%	15,935
Jun 10, 2024	37.57	37.85	37.56	37.82	37.22	-0.41%	25,239
Jun 7, 2024	38.10	38.16	37.97	37.97	37.37	-1.15%	8,206