GSEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	80.70	80.70	79.35	79.43	79.43	-1.57%	55,436
Feb 20, 2025	80.73	80.90	80.19	80.70	80.70	-0.33%	45,751
Feb 19, 2025	80.82	81.11	80.64	80.97	80.97	-	87,806
Feb 18, 2025	80.59	81.02	80.47	80.97	80.97	0.66%	43,129
Feb 14, 2025	80.60	80.79	80.41	80.44	80.44	-0.06%	66,585
Feb 13, 2025	80.05	80.49	79.89	80.49	80.49	0.76%	36,273
Feb 12, 2025	79.67	80.01	79.40	79.88	79.88	-0.54%	51,198
Feb 11, 2025	80.18	80.31	79.93	80.31	80.31	-0.14%	50,885
Feb 10, 2025	80.57	80.57	80.18	80.42	80.42	0.42%	46,149
Feb 7, 2025	80.69	80.76	80.01	80.08	80.08	-0.45%	190,482
Feb 6, 2025	80.69	80.76	79.95	80.44	80.44	-0.11%	110,367
Feb 5, 2025	80.20	80.55	79.78	80.53	80.53	0.71%	72,021
Feb 4, 2025	79.83	80.20	79.80	79.96	79.96	0.09%	182,930
Feb 3, 2025	79.17	80.27	78.96	79.89	79.89	-0.63%	45,061
Jan 31, 2025	81.12	81.22	80.27	80.40	80.40	-0.74%	89,600
Jan 30, 2025	80.52	81.22	80.52	81.00	81.00	1.11%	41,346
Jan 29, 2025	80.39	80.53	79.89	80.11	80.11	-0.37%	83,035
Jan 28, 2025	80.54	80.70	80.23	80.41	80.41	-0.25%	223,562
Jan 27, 2025	79.97	80.61	79.88	80.61	80.61	-0.31%	27,801
Jan 24, 2025	80.93	81.10	80.72	80.86	80.86	-0.15%	27,603
Jan 23, 2025	80.56	80.98	80.26	80.98	80.98	0.47%	200,560
Jan 22, 2025	81.02	81.02	80.57	80.60	80.60	-0.24%	47,318
Jan 21, 2025	80.30	80.79	80.30	80.79	80.79	1.27%	59,398
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