GSIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	34.48	34.48	34.13	34.36	34.36	-0.78%	394,458
Oct 30, 2024	34.50	34.74	34.49	34.63	34.63	-0.32%	1,371,800
Oct 29, 2024	34.75	34.84	34.67	34.74	34.74	-0.52%	181,200
Oct 28, 2024	34.72	34.94	34.72	34.92	34.92	0.95%	271,100
Oct 25, 2024	34.82	34.86	34.57	34.59	34.59	-0.55%	292,900
Oct 24, 2024	34.80	34.84	34.62	34.78	34.78	0.46%	174,730
Oct 23, 2024	34.64	34.72	34.46	34.62	34.62	-1.00%	220,100
Oct 22, 2024	34.94	35.00	34.88	34.97	34.97	-0.46%	228,700
Oct 21, 2024	35.37	35.40	35.10	35.13	35.13	-1.13%	210,014
Oct 18, 2024	35.47	35.55	35.41	35.53	35.53	0.54%	139,310
Oct 17, 2024	35.44	35.44	35.29	35.34	35.34	0.08%	183,133
Oct 16, 2024	35.31	35.37	35.27	35.31	35.31	0.23%	143,221
Oct 15, 2024	35.56	35.56	35.18	35.23	35.23	-1.21%	485,300
Oct 14, 2024	35.54	35.69	35.49	35.66	35.66	0.08%	127,800
Oct 11, 2024	35.41	35.68	35.41	35.63	35.63	0.54%	170,300
Oct 10, 2024	35.38	35.48	35.26	35.44	35.44	-0.14%	188,700
Oct 9, 2024	35.32	35.53	35.29	35.49	35.49	0.17%	181,849
Oct 8, 2024	35.49	35.49	35.34	35.43	35.43	-0.23%	190,429
Oct 7, 2024	35.58	35.64	35.36	35.51	35.51	-0.59%	172,513
Oct 4, 2024	35.56	35.74	35.52	35.72	35.72	0.68%	194,600
Oct 3, 2024	35.48	35.54	35.34	35.48	35.48	-0.87%	192,100
Oct 2, 2024	35.78	35.87	35.64	35.79	35.79	-0.36%	199,738
Oct 1, 2024	36.15	36.17	35.73	35.92	35.92	-0.69%	1,087,551
Sep 30, 2024	36.23	36.24	35.95	36.17	36.17	-0.28%	232,700
Sep 27, 2024	36.40	36.54	36.19	36.27	36.27	-0.49%	215,000
Sep 26, 2024	36.40	36.54	36.29	36.45	36.45	1.82%	188,700
Sep 25, 2024	36.06	36.09	35.80	35.80	35.80	-0.56%	234,700
Sep 24, 2024	35.92	36.02	35.83	36.00	36.00	-0.22%	281,800
Sep 23, 2024	36.00	36.14	36.00	36.08	35.85	0.28%	197,409
Sep 20, 2024	36.08	36.09	35.83	35.98	35.75	-0.91%	169,900
Sep 19, 2024	36.26	36.35	36.05	36.31	36.08	1.91%	125,621
Sep 18, 2024	35.79	36.09	35.58	35.63	35.40	-0.31%	158,400
Sep 17, 2024	35.87	35.93	35.63	35.74	35.51	-0.36%	201,524
Sep 16, 2024	35.70	35.90	35.67	35.87	35.64	0.93%	130,200
Sep 13, 2024	35.49	35.66	35.38	35.54	35.31	0.25%	131,300
Sep 12, 2024	35.10	35.45	35.03	35.45	35.22	1.05%	168,400
Sep 11, 2024	34.94	35.12	34.56	35.08	34.86	0.52%	183,229
Sep 10, 2024	35.00	35.00	34.66	34.90	34.68	-0.51%	256,300
Sep 9, 2024	35.06	35.23	35.02	35.08	34.86	1.01%	199,123
Sep 6, 2024	35.32	35.38	34.68	34.73	34.51	-1.70%	230,300
Sep 5, 2024	35.39	35.42	35.19	35.33	35.11	0.06%	271,716
Sep 4, 2024	35.17	35.48	35.16	35.31	35.09	-0.23%	887,800
Sep 3, 2024	35.76	35.79	35.33	35.39	35.17	-1.56%	204,327
Aug 30, 2024	35.95	36.00	35.74	35.95	35.72	0.33%	129,900
Aug 29, 2024	35.88	36.05	35.81	35.83	35.60	0.39%	148,501
Aug 28, 2024	35.79	35.88	35.59	35.69	35.46	-0.53%	375,749
Aug 27, 2024	35.79	35.92	35.75	35.88	35.65	0.48%	222,134
Aug 26, 2024	35.78	35.83	35.67	35.71	35.48	-0.45%	281,906
Aug 23, 2024	35.49	35.87	35.44	35.87	35.64	1.99%	211,600
Aug 22, 2024	35.48	35.49	35.15	35.17	34.95	-0.59%	168,945
Aug 21, 2024	35.28	35.41	35.20	35.38	35.16	0.94%	195,727
Aug 20, 2024	35.10	35.16	34.99	35.05	34.83	-0.34%	180,500
Aug 19, 2024	34.95	35.19	34.95	35.17	34.95	1.21%	208,302
Aug 16, 2024	34.61	34.78	34.58	34.75	34.53	0.55%	198,942
Aug 15, 2024	34.44	34.63	34.43	34.56	34.34	1.14%	209,500
Aug 14, 2024	34.06	34.17	34.03	34.17	33.95	0.59%	176,600
Aug 13, 2024	33.65	33.99	33.64	33.97	33.75	1.62%	216,035
Aug 12, 2024	33.43	33.52	33.33	33.43	33.22	-0.06%	211,600
Aug 9, 2024	33.26	33.47	33.21	33.45	33.24	0.42%	173,400
Aug 8, 2024	33.09	33.34	32.96	33.31	33.10	1.71%	312,800
Aug 7, 2024	33.23	33.27	32.74	32.75	32.54	0.28%	357,900
Aug 6, 2024	32.30	32.83	32.22	32.66	32.45	0.21%	459,700
Aug 5, 2024	32.21	32.76	32.07	32.59	32.38	-1.98%	749,700
Aug 2, 2024	33.42	33.42	33.00	33.25	33.04	-1.60%	372,132
Aug 1, 2024	34.25	34.34	33.62	33.79	33.58	-2.51%	481,800
Jul 31, 2024	34.67	34.82	34.57	34.66	34.44	1.35%	438,600
Jul 30, 2024	34.21	34.28	34.10	34.20	33.98	0.21%	274,100
Jul 29, 2024	34.20	34.20	34.02	34.13	33.91	-0.44%	283,645
Jul 26, 2024	34.12	34.33	34.07	34.28	34.06	1.27%	198,412
Jul 25, 2024	33.77	34.14	33.69	33.85	33.63	-0.59%	273,104
Jul 24, 2024	34.31	34.41	34.04	34.05	33.83	-1.13%	250,400
Jul 23, 2024	34.49	34.52	34.43	34.44	34.22	-0.52%	290,700
Jul 22, 2024	34.54	34.64	34.45	34.62	34.40	1.02%	295,500
Jul 19, 2024	34.31	34.39	34.24	34.27	34.05	-0.55%	165,048
Jul 18, 2024	34.85	34.87	34.39	34.46	34.24	-0.89%	294,200
Jul 17, 2024	34.74	34.89	34.72	34.77	34.55	-0.43%	219,131
Jul 16, 2024	34.63	34.92	34.63	34.92	34.70	0.55%	227,900
Jul 15, 2024	34.89	34.99	34.70	34.73	34.51	-0.69%	157,500
Jul 12, 2024	34.90	35.10	34.90	34.97	34.75	0.92%	980,500
Jul 11, 2024	34.70	34.81	34.63	34.65	34.43	0.35%	221,240
Jul 10, 2024	34.31	34.53	34.29	34.53	34.31	1.41%	204,400
Jul 9, 2024	34.15	34.15	33.97	34.05	33.83	-0.41%	285,621
Jul 8, 2024	34.33	34.39	34.18	34.19	33.97	-0.47%	243,200
Jul 5, 2024	34.42	34.43	34.15	34.35	34.13	0.50%	169,335
Jul 3, 2024	34.06	34.21	34.06	34.18	33.96	1.12%	202,200
Jul 2, 2024	33.58	33.82	33.58	33.80	33.59	0.39%	487,600
Jul 1, 2024	33.81	33.90	33.61	33.67	33.46	0.06%	346,900
Jun 28, 2024	33.64	33.73	33.51	33.65	33.44	0.06%	717,431
Jun 27, 2024	33.60	33.72	33.55	33.63	33.42	0.18%	305,800
Jun 26, 2024	33.48	33.62	33.47	33.57	33.36	-0.71%	276,400
Jun 25, 2024	33.71	33.84	33.68	33.81	33.60	0.18%	228,848
Jun 24, 2024	33.70	33.88	33.70	33.75	33.54	-0.44%	215,600
Jun 21, 2024	33.88	33.92	33.78	33.90	33.24	-0.64%	192,600
Jun 20, 2024	34.03	34.16	34.02	34.12	33.45	0.06%	328,900
Jun 18, 2024	33.96	34.13	33.96	34.10	33.43	0.44%	216,300
Jun 17, 2024	33.76	33.97	33.67	33.95	33.29	0.27%	280,300
Jun 14, 2024	33.81	33.88	33.64	33.86	33.20	-1.02%	321,243
Jun 13, 2024	34.46	34.46	34.08	34.21	33.54	-1.50%	354,303
Jun 12, 2024	34.90	34.98	34.67	34.73	34.05	1.14%	523,200
Jun 11, 2024	34.34	34.42	34.20	34.34	33.67	-1.15%	165,800