GSEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	79.94	80.06	79.66	79.78	79.78	0.45%	56,505
Jan 16, 2025	78.69	79.42	78.47	79.42	79.42	1.04%	104,312
Jan 15, 2025	78.96	79.06	78.39	78.60	78.60	1.09%	1,213,482
Jan 14, 2025	77.53	77.85	77.21	77.76	77.76	0.90%	43,262
Jan 13, 2025	76.19	77.09	76.19	77.07	77.07	0.50%	89,283
Jan 10, 2025	77.21	77.21	76.57	76.69	76.69	-1.49%	97,965
Jan 8, 2025	77.40	77.85	77.01	77.85	77.85	0.31%	59,534
Jan 7, 2025	78.17	78.32	77.32	77.61	77.61	-0.47%	45,304
Jan 6, 2025	78.33	78.64	77.86	77.98	77.98	0.10%	57,660
Jan 3, 2025	77.29	78.00	77.17	77.90	77.90	1.04%	28,992
Jan 2, 2025	77.60	77.81	76.78	77.10	77.10	-0.16%	34,015
Dec 31, 2024	77.41	77.57	76.88	77.22	77.22	0.06%	64,629
Dec 30, 2024	77.38	77.41	76.47	77.17	77.17	-0.92%	107,527
Dec 27, 2024	78.13	78.32	77.52	77.89	77.89	-0.79%	37,238
Dec 26, 2024	78.27	78.55	78.11	78.51	78.51	0.18%	56,675
Dec 24, 2024	77.81	78.46	77.75	78.37	78.37	0.75%	17,897
Dec 23, 2024	77.72	77.79	77.07	77.79	77.79	-0.40%	203,024
Dec 20, 2024	76.80	78.51	76.56	78.10	77.70	1.44%	264,691
Dec 19, 2024	77.78	78.11	76.98	76.99	76.60	-0.27%	190,858
Dec 18, 2024	79.83	79.83	77.20	77.20	76.81	-3.16%	90,174
Dec 17, 2024	80.00	80.07	79.60	79.72	79.31	-0.66%	65,710
Dec 16, 2024	80.49	80.84	80.16	80.25	79.84	-0.34%	39,654
Dec 13, 2024	81.08	81.08	80.40	80.52	80.11	-0.41%	99,164
Dec 12, 2024	81.11	81.21	80.82	80.85	80.44	-0.37%	45,913
Dec 11, 2024	81.41	81.41	81.07	81.15	80.74	0.21%	54,292
Dec 10, 2024	81.59	81.59	80.93	80.98	80.57	-0.81%	43,489
Dec 9, 2024	82.45	82.45	81.61	81.64	81.22	-0.55%	34,220
Dec 6, 2024	82.53	82.55	82.04	82.09	81.67	-0.21%	95,283
Dec 5, 2024	82.71	82.74	82.22	82.26	81.84	-0.53%	28,146
Dec 4, 2024	82.66	82.70	82.35	82.70	82.28	0.35%	120,607
Dec 3, 2024	82.70	82.70	82.28	82.41	81.99	-0.28%	109,023
Dec 2, 2024	82.93	83.07	82.42	82.64	82.22	-0.11%	53,503
Nov 29, 2024	82.88	83.04	82.73	82.73	82.31	0.34%	18,472
Nov 27, 2024	82.74	83.08	82.45	82.45	82.03	-0.37%	94,776
Nov 26, 2024	82.80	82.80	82.40	82.76	82.34	-0.08%	32,970
Nov 25, 2024	82.80	83.11	82.60	82.83	82.41	0.85%	44,261
Nov 22, 2024	81.52	82.15	81.52	82.13	81.71	0.92%	91,958
Nov 21, 2024	80.79	81.49	80.67	81.38	80.97	1.36%	46,286
Nov 20, 2024	80.12	80.31	79.67	80.29	79.88	0.32%	30,511
Nov 19, 2024	79.41	80.13	79.41	80.03	79.62	0.11%	30,816
Nov 18, 2024	79.69	80.08	79.62	79.94	79.53	0.60%	70,588
Nov 15, 2024	80.00	80.04	79.37	79.46	79.06	-0.82%	49,065
Nov 14, 2024	80.75	80.75	80.02	80.12	79.71	-0.80%	32,595
Nov 13, 2024	81.00	81.19	80.75	80.77	80.36	-0.02%	45,076
Nov 12, 2024	81.15	81.36	80.56	80.79	80.38	-0.62%	25,509
Nov 11, 2024	81.08	81.57	81.08	81.29	80.88	0.66%	23,981
Nov 8, 2024	80.35	80.98	80.20	80.76	80.35	0.45%	81,463
Nov 7, 2024	80.42	80.57	80.17	80.40	79.99	0.35%	80,406
Nov 6, 2024	80.51	80.51	79.28	80.12	79.71	2.81%	373,781
Nov 5, 2024	77.34	77.93	77.34	77.93	77.53	1.33%	14,324
Nov 4, 2024	76.94	77.36	76.85	76.91	76.52	-0.12%	97,167
Nov 1, 2024	77.32	77.63	76.95	77.00	76.61	0.13%	23,767
Oct 31, 2024	77.51	77.51	76.90	76.90	76.51	-0.97%	45,648
Oct 30, 2024	77.53	78.00	77.53	77.66	77.26	-0.15%	94,231
Oct 29, 2024	77.68	78.03	77.47	77.78	77.38	-0.29%	24,024
Oct 28, 2024	77.89	78.14	77.89	78.00	77.60	0.65%	76,835
Oct 25, 2024	78.19	78.33	77.49	77.50	77.11	-0.46%	16,006
Oct 24, 2024	77.98	78.11	77.68	77.86	77.46	0.11%	28,935
Oct 23, 2024	77.75	77.97	77.38	77.77	77.37	-0.44%	34,871
Oct 22, 2024	78.15	78.20	77.82	78.11	77.71	-0.47%	28,375
Oct 21, 2024	79.02	79.02	78.28	78.48	78.08	-0.80%	13,135
Oct 18, 2024	79.00	79.14	78.78	79.11	78.71	0.29%	14,219
Oct 17, 2024	79.17	79.17	78.80	78.88	78.48	-0.09%	16,569
Oct 16, 2024	78.58	79.02	78.58	78.95	78.55	0.62%	24,577
Oct 15, 2024	78.81	79.20	78.42	78.46	78.06	-0.43%	29,122
Oct 14, 2024	78.33	78.86	78.32	78.80	78.40	0.59%	17,118
Oct 11, 2024	77.88	78.37	77.80	78.34	77.94	1.11%	21,825
Oct 10, 2024	77.40	77.66	77.33	77.48	77.09	-0.24%	18,288
Oct 9, 2024	77.08	77.72	77.08	77.67	77.28	0.78%	16,131
Oct 8, 2024	76.91	77.14	76.74	77.07	76.68	0.39%	25,143
Oct 7, 2024	77.07	77.12	76.63	76.77	76.38	-0.72%	24,132
Oct 4, 2024	77.24	77.37	76.88	77.33	76.94	0.86%	38,652
Oct 3, 2024	76.73	76.83	76.46	76.67	76.28	-0.34%	32,034
Oct 2, 2024	76.85	77.16	76.65	76.93	76.54	-0.17%	77,211
Oct 1, 2024	77.57	77.57	76.70	77.06	76.67	-0.54%	84,785
Sep 30, 2024	77.29	77.51	76.80	77.48	77.08	0.11%	35,461
Sep 27, 2024	77.49	77.76	77.25	77.39	77.00	0.26%	119,547
Sep 26, 2024	77.17	77.30	76.93	77.19	76.80	0.70%	16,012
Sep 25, 2024	77.14	77.14	76.51	76.65	76.26	-0.64%	22,714
Sep 24, 2024	77.32	77.32	76.97	77.14	76.75	-0.22%	36,279
Sep 23, 2024	77.28	77.32	77.09	77.31	76.67	0.53%	24,529
Sep 20, 2024	77.11	77.11	76.48	76.90	76.26	-0.37%	19,170
Sep 19, 2024	77.26	77.36	76.89	77.19	76.55	1.38%	36,311
Sep 18, 2024	76.48	76.91	76.10	76.14	75.51	-0.22%	26,800
Sep 17, 2024	76.44	76.72	76.05	76.31	75.68	0.26%	43,650
Sep 16, 2024	75.84	76.17	75.74	76.11	75.48	0.67%	28,271
Sep 13, 2024	75.18	75.76	75.16	75.60	74.97	0.87%	46,795
Sep 12, 2024	74.67	74.97	74.33	74.95	74.33	0.56%	161,092
Sep 11, 2024	74.07	74.56	72.89	74.53	73.91	0.34%	330,627
Sep 10, 2024	74.34	74.34	73.67	74.28	73.66	0.07%	17,552
Sep 9, 2024	73.85	74.52	73.75	74.23	73.61	1.14%	22,366
Sep 6, 2024	74.41	74.62	73.32	73.39	72.78	-1.22%	18,112
Sep 5, 2024	74.81	74.81	74.00	74.30	73.68	-0.62%	21,107
Sep 4, 2024	74.69	75.13	74.52	74.76	74.14	-0.09%	54,847
Sep 3, 2024	75.50	75.50	74.63	74.83	74.21	-1.62%	30,364
Aug 30, 2024	75.64	76.13	75.29	76.06	75.43	0.84%	28,378
Aug 29, 2024	75.35	75.88	75.12	75.43	74.80	0.63%	16,315
Aug 28, 2024	75.25	75.42	74.81	74.96	74.34	-0.65%	183,729
Aug 27, 2024	75.20	75.47	75.20	75.45	74.82	-	39,987
Aug 26, 2024	75.85	75.91	75.35	75.45	74.82	-0.13%	40,767