GSEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	76.80	78.51	76.56	78.10	78.10	1.44%	264,691
Dec 19, 2024	77.78	78.11	76.98	76.99	76.99	-0.27%	190,858
Dec 18, 2024	79.83	79.83	77.20	77.20	77.20	-3.16%	90,174
Dec 17, 2024	80.00	80.07	79.60	79.72	79.72	-0.66%	65,710
Dec 16, 2024	80.49	80.84	80.16	80.25	80.25	-0.34%	39,654
Dec 13, 2024	81.08	81.08	80.40	80.52	80.52	-0.41%	99,164
Dec 12, 2024	81.11	81.21	80.82	80.85	80.85	-0.37%	45,913
Dec 11, 2024	81.41	81.41	81.07	81.15	81.15	0.21%	54,292
Dec 10, 2024	81.59	81.59	80.93	80.98	80.98	-0.81%	43,489
Dec 9, 2024	82.45	82.45	81.61	81.64	81.64	-0.55%	34,220
Dec 6, 2024	82.53	82.55	82.04	82.09	82.09	-0.21%	95,283
Dec 5, 2024	82.71	82.74	82.22	82.26	82.26	-0.53%	28,146
Dec 4, 2024	82.66	82.70	82.35	82.70	82.70	0.35%	120,607
Dec 3, 2024	82.70	82.70	82.28	82.41	82.41	-0.28%	109,023
Dec 2, 2024	82.93	83.07	82.42	82.64	82.64	-0.11%	53,503
Nov 29, 2024	82.88	83.04	82.73	82.73	82.73	0.34%	18,472
Nov 27, 2024	82.74	83.08	82.45	82.45	82.45	-0.37%	94,776
Nov 26, 2024	82.80	82.80	82.40	82.76	82.76	-0.08%	32,970
Nov 25, 2024	82.80	83.11	82.60	82.83	82.83	0.85%	44,261
Nov 22, 2024	81.52	82.15	81.52	82.13	82.13	0.92%	91,958
Nov 21, 2024	80.79	81.49	80.67	81.38	81.38	1.36%	46,286
Nov 20, 2024	80.12	80.31	79.67	80.29	80.29	0.32%	30,511
Nov 19, 2024	79.41	80.13	79.41	80.03	80.03	0.11%	30,816
Nov 18, 2024	79.69	80.08	79.62	79.94	79.94	0.60%	70,588
Nov 15, 2024	80.00	80.04	79.37	79.46	79.46	-0.82%	49,065
Nov 14, 2024	80.75	80.75	80.02	80.12	80.12	-0.80%	32,595
Nov 13, 2024	81.00	81.19	80.75	80.77	80.77	-0.02%	45,076
Nov 12, 2024	81.15	81.36	80.56	80.79	80.79	-0.62%	25,509
Nov 11, 2024	81.08	81.57	81.08	81.29	81.29	0.66%	23,981
Nov 8, 2024	80.35	80.98	80.20	80.76	80.76	0.45%	81,463
Nov 7, 2024	80.42	80.57	80.17	80.40	80.40	0.35%	80,406
Nov 6, 2024	80.51	80.51	79.28	80.12	80.12	2.81%	373,781
Nov 5, 2024	77.34	77.93	77.34	77.93	77.93	1.33%	14,324
Nov 4, 2024	76.94	77.36	76.85	76.91	76.91	-0.12%	97,167
Nov 1, 2024	77.32	77.63	76.95	77.00	77.00	0.13%	23,767
Oct 31, 2024	77.51	77.51	76.90	76.90	76.90	-0.97%	45,648
Oct 30, 2024	77.53	78.00	77.53	77.66	77.66	-0.15%	94,231
Oct 29, 2024	77.68	78.03	77.47	77.78	77.78	-0.29%	24,024
Oct 28, 2024	77.89	78.14	77.89	78.00	78.00	0.65%	76,835
Oct 25, 2024	78.19	78.33	77.49	77.50	77.50	-0.46%	16,006
Oct 24, 2024	77.98	78.11	77.68	77.86	77.86	0.11%	28,935
Oct 23, 2024	77.75	77.97	77.38	77.77	77.77	-0.44%	34,871
Oct 22, 2024	78.15	78.20	77.82	78.11	78.11	-0.47%	28,375
Oct 21, 2024	79.02	79.02	78.28	78.48	78.48	-0.80%	13,135
Oct 18, 2024	79.00	79.14	78.78	79.11	79.11	0.29%	14,219
Oct 17, 2024	79.17	79.17	78.80	78.88	78.88	-0.09%	16,569
Oct 16, 2024	78.58	79.02	78.58	78.95	78.95	0.62%	24,577
Oct 15, 2024	78.81	79.20	78.42	78.46	78.46	-0.43%	29,122
Oct 14, 2024	78.33	78.86	78.32	78.80	78.80	0.59%	17,118
Oct 11, 2024	77.88	78.37	77.80	78.34	78.34	1.11%	21,825
Oct 10, 2024	77.40	77.66	77.33	77.48	77.48	-0.24%	18,288
Oct 9, 2024	77.08	77.72	77.08	77.67	77.67	0.78%	16,131
Oct 8, 2024	76.91	77.14	76.74	77.07	77.07	0.39%	25,143
Oct 7, 2024	77.07	77.12	76.63	76.77	76.77	-0.72%	24,132
Oct 4, 2024	77.24	77.37	76.88	77.33	77.33	0.86%	38,652
Oct 3, 2024	76.73	76.83	76.46	76.67	76.67	-0.34%	32,034
Oct 2, 2024	76.85	77.16	76.65	76.93	76.93	-0.17%	77,211
Oct 1, 2024	77.57	77.57	76.70	77.06	77.06	-0.54%	84,785
Sep 30, 2024	77.29	77.51	76.80	77.48	77.48	0.11%	35,461
Sep 27, 2024	77.49	77.76	77.25	77.39	77.39	0.26%	119,547
Sep 26, 2024	77.17	77.30	76.93	77.19	77.19	0.70%	16,012
Sep 25, 2024	77.14	77.14	76.51	76.65	76.65	-0.64%	22,714
Sep 24, 2024	77.32	77.32	76.97	77.14	77.14	-0.22%	36,279
Sep 23, 2024	77.28	77.32	77.09	77.31	77.06	0.53%	24,529
Sep 20, 2024	77.11	77.11	76.48	76.90	76.65	-0.37%	19,170
Sep 19, 2024	77.26	77.36	76.89	77.19	76.94	1.38%	36,311
Sep 18, 2024	76.48	76.91	76.10	76.14	75.89	-0.22%	26,800
Sep 17, 2024	76.44	76.72	76.05	76.31	76.06	0.26%	43,650
Sep 16, 2024	75.84	76.17	75.74	76.11	75.86	0.67%	28,271
Sep 13, 2024	75.18	75.76	75.16	75.60	75.35	0.87%	46,795
Sep 12, 2024	74.67	74.97	74.33	74.95	74.71	0.56%	161,092
Sep 11, 2024	74.07	74.56	72.89	74.53	74.29	0.34%	330,627
Sep 10, 2024	74.34	74.34	73.67	74.28	74.04	0.07%	17,552
Sep 9, 2024	73.85	74.52	73.75	74.23	73.99	1.14%	22,366
Sep 6, 2024	74.41	74.62	73.32	73.39	73.16	-1.22%	18,112
Sep 5, 2024	74.81	74.81	74.00	74.30	74.06	-0.62%	21,107
Sep 4, 2024	74.69	75.13	74.52	74.76	74.52	-0.09%	54,847
Sep 3, 2024	75.50	75.50	74.63	74.83	74.59	-1.62%	30,364
Aug 30, 2024	75.64	76.13	75.29	76.06	75.81	0.84%	28,378
Aug 29, 2024	75.35	75.88	75.12	75.43	75.19	0.63%	16,315
Aug 28, 2024	75.25	75.42	74.81	74.96	74.72	-0.65%	183,729
Aug 27, 2024	75.20	75.47	75.20	75.45	75.21	-	39,987
Aug 26, 2024	75.85	75.91	75.35	75.45	75.21	-0.13%	40,767
Aug 23, 2024	75.04	75.59	74.91	75.55	75.31	1.29%	27,862
Aug 22, 2024	75.04	75.09	74.44	74.59	74.35	-0.36%	162,194
Aug 21, 2024	74.59	74.90	74.51	74.86	74.62	0.80%	37,071
Aug 20, 2024	74.51	74.62	74.18	74.27	74.03	-0.43%	20,069
Aug 19, 2024	74.05	74.59	74.05	74.59	74.35	0.78%	17,494
Aug 16, 2024	73.54	74.09	73.54	74.01	73.77	0.22%	37,067
Aug 15, 2024	73.46	73.97	73.46	73.85	73.61	1.41%	49,547
Aug 14, 2024	72.63	72.97	72.53	72.82	72.58	0.36%	38,710
Aug 13, 2024	71.93	72.58	71.88	72.56	72.32	1.28%	34,980
Aug 12, 2024	71.99	72.04	71.54	71.64	71.41	-0.47%	22,192
Aug 9, 2024	71.83	72.05	71.42	71.98	71.75	0.28%	21,872
Aug 8, 2024	70.71	71.84	70.71	71.78	71.55	2.02%	19,920
Aug 7, 2024	71.55	71.89	70.33	70.36	70.13	-0.68%	30,735
Aug 6, 2024	70.32	71.59	70.32	70.84	70.61	1.14%	98,820
Aug 5, 2024	70.20	70.80	69.74	70.04	69.81	-2.44%	137,292
Aug 2, 2024	72.41	72.41	71.11	71.79	71.56	-1.82%	22,670
Aug 1, 2024	74.19	74.36	72.72	73.12	72.88	-1.38%	62,981